Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	38.950	39.200	38.850	39.200	27.224	6,805
2023-01-05	38.850	39.050	38.800	38.950	27.050	11,428
2023-01-04	39.300	39.550	38.900	39.050	27.120	29,697
2023-01-03	38.800	39.200	38.800	38.900	27.016	10,777
2023-01-02	38.900	39.000	38.800	38.800	26.946	7,399
2022-12-30	38.900	39.100	38.850	39.100	27.155	4,023
2022-12-29	38.650	39.200	38.650	39.100	27.155	10,021
2022-12-28	39.400	39.400	38.650	38.900	27.016	17,402
2022-12-27	39.100	39.600	39.100	39.500	27.432	9,564
2022-12-23	39.600	39.600	39.150	39.350	27.328	13,791
2022-12-22	39.350	39.600	39.250	39.600	27.502	14,673
2022-12-21	39.200	39.500	39.050	39.350	27.328	24,744
2022-12-20	39.400	39.500	39.000	39.400	27.363	25,108
2022-12-19	39.000	39.400	39.000	39.400	27.363	15,844
2022-12-16	39.350	39.350	38.600	39.350	27.328	29,363
2022-12-15	39.150	39.800	38.800	39.000	27.085	25,253
2022-12-14	40.050	40.050	39.400	39.550	27.467	38,943
2022-12-13	40.450	40.450	39.250	39.750	27.606	26,990
2022-12-12	40.500	40.750	40.000	40.000	27.780	42,672
2022-12-09	40.150	40.500	39.500	40.500	28.127	26,414
2022-12-08	39.100	40.150	39.100	40.150	27.884	24,631
2022-12-07	40.000	40.050	39.300	39.300	27.293	42,577
2022-12-06	39.600	39.950	39.600	39.900	27.710	28,662
2022-12-05	39.400	39.850	39.400	39.800	27.641	28,339
2022-12-02	39.350	39.650	39.250	39.600	27.502	28,596
2022-12-01	40.050	40.050	39.200	39.300	27.293	15,832
2022-11-30	39.200	40.000	39.000	40.000	27.780	76,592
2022-11-29	39.300	39.400	39.050	39.250	27.259	14,983
2022-11-28	38.950	39.300	38.950	39.300	27.293	25,835
2022-11-25	39.150	39.250	38.950	39.250	27.259	15,246
2022-11-24	39.400	39.400	38.950	39.050	27.120	22,522
2022-11-23	39.300	40.000	39.200	39.400	27.363	261,022
2022-11-22	39.200	39.250	39.000	39.100	27.155	5,534
2022-11-21	39.000	39.250	39.000	39.250	27.259	13,759
2022-11-18	39.150	39.300	39.000	39.150	27.189	9,526
2022-11-17	39.000	39.350	39.000	39.250	27.259	6,785
2022-11-16	39.200	39.350	38.950	39.350	27.328	17,987
2022-11-15	38.900	39.250	38.900	39.250	27.259	10,507
2022-11-14	38.950	39.000	38.700	39.000	27.085	15,050
2022-11-11	39.000	39.100	38.800	38.950	27.050	12,363
2022-11-10	38.350	39.200	38.350	39.100	27.155	11,341
2022-11-09	39.200	39.300	38.800	39.050	27.120	7,802
2022-11-08	39.300	39.450	39.050	39.400	27.363	22,492
2022-11-07	39.250	39.350	39.000	39.300	27.293	23,747
2022-11-04	38.800	39.250	38.800	39.250	27.259	16,159
2022-11-03	38.600	39.250	38.500	38.950	27.050	31,767
2022-11-02	39.200	39.250	38.700	38.850	26.981	42,712
2022-11-01	38.750	39.300	38.750	39.300	27.293	12,508
2022-10-31	38.350	39.300	38.350	38.850	26.981	24,119
2022-10-28	38.350	38.850	38.350	38.450	26.703	16,139
2022-10-27	38.550	38.900	38.500	38.700	26.877	14,461
2022-10-25	38.900	38.900	38.550	38.850	26.981	17,624
2022-10-24	38.300	38.850	38.300	38.850	26.981	25,254
2022-10-21	38.350	38.600	38.350	38.550	26.773	13,630
2022-10-20	38.400	38.550	38.250	38.350	26.634	13,844
2022-10-19	38.550	38.800	38.550	38.700	26.877	8,762
2022-10-18	38.450	38.850	38.450	38.750	26.911	13,689
2022-10-17	38.350	38.750	38.350	38.700	26.877	22,154
2022-10-14	38.400	39.050	38.300	38.500	26.738	49,927
2022-10-13	38.250	38.750	38.200	38.600	26.807	30,054

← NewerPage 17 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.