Strabag SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	39.150	39.450	39.100	39.450	27.398	10,561
2023-03-30	38.800	39.300	38.600	39.300	27.293	5,867
2023-03-29	38.350	38.650	38.250	38.600	26.807	9,682
2023-03-28	38.950	38.950	38.150	38.150	26.495	8,233
2023-03-27	39.100	39.100	38.300	38.800	26.946	9,768
2023-03-24	39.050	39.150	38.300	38.350	26.634	12,471
2023-03-23	39.950	39.950	39.400	39.400	27.363	8,382
2023-03-22	39.950	39.950	39.300	39.500	27.432	11,553
2023-03-21	39.000	39.800	39.000	39.700	27.571	23,228
2023-03-20	38.400	39.450	38.400	39.000	27.085	35,753
2023-03-17	38.150	39.400	38.050	39.400	27.363	150,747
2023-03-16	37.600	38.150	37.300	38.100	26.460	52,564
2023-03-15	37.800	37.950	37.200	37.200	25.835	26,080
2023-03-14	37.650	37.650	37.150	37.300	25.904	14,202
2023-03-13	37.300	37.600	36.750	37.300	25.904	24,506
2023-03-10	37.600	37.950	37.300	37.350	25.939	7,816
2023-03-09	38.150	38.150	37.600	38.100	26.460	19,902
2023-03-08	37.700	38.050	37.700	37.900	26.321	10,755
2023-03-07	38.000	38.000	37.550	37.800	26.252	9,378
2023-03-06	37.550	37.950	37.550	37.600	26.113	12,777
2023-03-03	38.100	38.350	37.850	37.850	26.286	10,476
2023-03-02	37.600	38.200	37.150	38.200	26.530	21,838
2023-03-01	37.450	37.800	37.050	37.500	26.043	18,321
2023-02-28	37.500	37.650	37.200	37.450	26.009	20,509
2023-02-27	37.600	37.700	37.000	37.650	26.148	14,082
2023-02-24	37.500	37.500	37.250	37.400	25.974	12,234
2023-02-23	37.050	37.700	37.050	37.500	26.043	6,104
2023-02-22	37.400	37.600	37.150	37.550	26.078	11,576
2023-02-21	37.650	37.650	36.650	37.350	25.939	32,092
2023-02-20	38.100	38.100	37.200	37.600	26.113	19,553
2023-02-17	38.550	38.650	37.750	38.200	26.530	32,768
2023-02-16	37.950	38.550	37.650	38.500	26.738	27,391
2023-02-15	37.650	38.100	37.500	38.100	26.460	23,724
2023-02-14	38.150	38.350	37.650	37.650	26.148	23,154
2023-02-13	38.250	38.250	37.600	37.950	26.356	23,998
2023-02-10	36.700	37.500	36.100	37.350	25.939	51,911
2023-02-09	38.100	38.100	36.000	36.000	25.002	413,781
2023-02-08	38.750	38.900	37.650	37.700	26.182	19,431
2023-02-07	37.800	41.100	37.800	38.750	26.911	52,934
2023-02-06	38.800	38.800	37.900	38.400	26.668	12,436
2023-02-03	38.300	38.300	37.850	38.050	26.425	26,110
2023-02-02	38.800	38.800	37.850	37.900	26.321	24,777
2023-02-01	38.900	38.900	38.400	38.400	26.668	36,084
2023-01-31	38.700	39.000	38.600	38.800	26.946	22,660
2023-01-30	38.900	38.900	38.400	38.750	26.911	50,500
2023-01-27	38.750	38.950	38.750	38.800	26.946	18,859
2023-01-26	38.750	38.950	38.750	38.800	26.946	6,293
2023-01-25	38.900	38.950	38.800	38.850	26.981	6,715
2023-01-24	38.750	38.900	38.750	38.900	27.016	9,147
2023-01-23	38.950	38.950	38.750	38.750	26.911	8,680
2023-01-20	38.750	38.900	38.750	38.750	26.911	17,075
2023-01-19	38.650	39.000	38.650	39.000	27.085	16,184
2023-01-18	38.700	38.900	38.700	38.750	26.911	6,692
2023-01-17	38.750	39.000	38.650	38.900	27.016	47,894
2023-01-16	39.100	39.100	38.700	38.750	26.911	8,836
2023-01-13	38.700	39.150	38.700	38.850	26.981	9,531
2023-01-12	39.000	39.150	38.700	38.750	26.911	36,230
2023-01-11	38.850	39.100	38.800	39.000	27.085	12,706
2023-01-10	39.000	39.100	38.850	38.850	26.981	10,685
2023-01-09	39.100	39.300	38.750	38.800	26.946	18,728

← NewerPage 16 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.9000 EUR
2025-06-18	2.5000 EUR
2024-06-19	2.2000 EUR
2024-03-22	8.0491 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR
2022-06-17	2.0000 EUR
2021-06-25	6.9000 EUR
2020-11-26	0.9000 EUR
2019-07-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.