Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	38.200	38.400	38.150	38.350	26.634	38,078
2022-10-11	38.350	38.450	38.150	38.200	26.530	24,539
2022-10-10	38.200	38.650	38.200	38.250	26.564	27,078
2022-10-07	38.050	38.300	38.050	38.250	26.564	49,909
2022-10-06	38.250	38.650	38.050	38.050	26.425	11,397
2022-10-05	38.600	38.800	38.200	38.300	26.599	15,165
2022-10-04	38.750	39.450	38.400	38.850	26.981	42,249
2022-10-03	38.200	38.750	38.200	38.700	26.877	12,002
2022-09-30	38.000	38.600	38.000	38.600	26.807	20,787
2022-09-29	38.000	38.250	37.800	38.000	26.391	37,801
2022-09-28	38.000	38.250	37.700	38.000	26.391	34,450
2022-09-27	38.000	38.250	38.000	38.050	26.425	22,541
2022-09-26	37.650	37.800	36.850	37.500	26.043	21,618
2022-09-23	38.050	38.300	37.750	38.000	26.391	31,130
2022-09-22	38.050	38.400	38.050	38.200	26.530	8,990
2022-09-21	38.250	38.750	38.250	38.500	26.738	12,066
2022-09-20	38.350	38.700	38.300	38.450	26.703	10,782
2022-09-19	38.300	38.650	38.000	38.450	26.703	12,916
2022-09-16	38.350	38.500	38.000	38.500	26.738	32,822
2022-09-15	38.000	38.500	38.000	38.400	26.668	13,225
2022-09-14	37.850	38.250	37.800	38.050	26.425	13,673
2022-09-13	38.700	38.700	37.900	38.000	26.391	12,719
2022-09-12	38.500	38.600	38.250	38.500	26.738	21,094
2022-09-09	37.800	38.550	37.800	38.400	26.668	9,931
2022-09-08	37.800	38.450	37.800	38.100	26.460	11,852
2022-09-07	38.550	38.550	37.700	37.850	26.286	25,836
2022-09-06	38.100	38.800	38.100	38.250	26.564	12,974
2022-09-05	38.700	38.800	38.100	38.150	26.495	31,425
2022-09-02	38.600	38.700	38.150	38.700	26.877	16,315
2022-09-01	38.200	38.800	38.200	38.200	26.530	29,231
2022-08-31	39.050	39.050	38.100	38.250	26.564	45,236
2022-08-30	38.700	39.200	38.000	38.550	26.773	14,338
2022-08-29	38.500	38.650	38.000	38.650	26.842	12,114
2022-08-26	39.200	39.550	38.600	38.750	26.911	16,847
2022-08-25	39.550	39.700	39.200	39.450	27.398	5,408
2022-08-24	39.500	39.600	39.100	39.550	27.467	13,697
2022-08-23	38.900	39.550	38.900	39.500	27.432	9,107
2022-08-22	39.850	39.950	39.450	39.550	27.467	17,390
2022-08-19	40.650	40.650	39.950	40.000	27.780	13,430
2022-08-18	40.950	41.000	40.300	40.750	28.300	11,530
2022-08-17	40.500	41.150	40.500	40.950	28.439	14,365
2022-08-16	40.500	40.950	40.500	40.950	28.439	11,766
2022-08-15	40.900	40.950	40.550	40.700	28.266	5,691
2022-08-12	40.550	40.950	40.400	40.750	28.300	13,902
2022-08-11	40.500	40.950	40.500	40.900	28.405	9,273
2022-08-10	39.700	40.450	39.500	40.300	27.988	14,343
2022-08-09	39.500	40.300	39.500	40.200	27.918	8,387
2022-08-08	39.500	40.400	39.500	40.400	28.057	13,482
2022-08-05	39.750	39.950	39.650	39.750	27.606	13,822
2022-08-04	39.150	39.950	39.150	39.800	27.641	12,424
2022-08-03	39.450	39.600	39.150	39.600	27.502	9,143
2022-08-02	40.450	40.450	37.900	39.650	27.537	20,593
2022-08-01	40.000	40.450	40.000	40.450	28.092	9,880
2022-07-29	39.500	40.450	39.500	40.450	28.092	25,273
2022-07-28	39.650	40.400	39.650	39.750	27.606	19,699
2022-07-27	39.200	39.900	39.050	39.900	27.710	19,888
2022-07-26	39.050	39.550	39.050	39.550	27.467	14,483
2022-07-25	39.050	39.550	39.050	39.400	27.363	20,299
2022-07-22	39.200	39.700	39.000	39.200	27.224	26,332
2022-07-21	38.700	39.750	38.700	39.500	27.432	20,344

← NewerPage 18 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.