Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	39.400	39.950	39.200	39.250	27.259	30,081
2022-07-19	38.850	39.600	38.850	39.350	27.328	27,514
2022-07-18	39.200	39.500	39.000	39.400	27.363	16,976
2022-07-15	37.000	39.200	37.000	38.850	26.981	30,164
2022-07-14	37.750	38.150	37.200	37.950	26.356	15,513
2022-07-13	38.300	38.500	37.800	38.050	26.425	15,128
2022-07-12	37.950	38.700	37.550	38.450	26.703	32,231
2022-07-11	38.400	38.400	37.700	38.150	26.495	20,784
2022-07-08	37.100	38.400	37.100	38.350	26.634	19,623
2022-07-07	36.200	37.350	36.200	37.150	25.800	26,975
2022-07-06	37.300	37.300	36.050	36.200	25.141	41,772
2022-07-05	37.350	37.550	36.350	36.750	25.523	50,642
2022-07-04	37.800	38.000	37.350	37.650	26.148	14,992
2022-07-01	39.300	39.300	37.550	37.900	26.321	32,469
2022-06-30	40.850	40.900	39.550	40.550	26.773	58,720
2022-06-29	41.050	41.450	40.600	40.850	26.971	29,521
2022-06-28	41.950	42.100	41.300	41.550	27.433	28,442
2022-06-27	40.650	41.850	40.650	41.750	27.565	43,578
2022-06-24	40.700	40.900	40.150	40.650	26.839	30,195
2022-06-23	41.200	41.350	40.350	40.500	26.740	32,991
2022-06-22	41.350	41.800	40.600	41.350	27.301	43,456
2022-06-21	41.000	41.550	40.900	41.250	27.235	31,304
2022-06-20	41.400	41.500	40.800	40.850	26.971	17,232
2022-06-17	40.750	41.850	40.750	41.800	27.598	39,853
2022-06-16	42.050	42.050	40.750	41.000	25.749	43,413
2022-06-15	42.000	42.450	41.200	42.200	26.503	36,542
2022-06-14	41.500	41.750	40.600	41.100	25.812	43,532
2022-06-13	41.500	42.100	41.250	41.550	26.095	32,116
2022-06-10	43.000	43.050	41.900	42.350	26.597	44,866
2022-06-09	43.300	43.550	43.050	43.200	27.131	35,560
2022-06-08	43.300	43.500	43.250	43.500	27.319	27,893
2022-06-07	42.650	43.750	42.500	43.750	27.476	42,099
2022-06-03	41.800	42.450	41.800	42.450	26.660	21,501
2022-06-02	41.600	41.950	41.350	41.950	26.346	21,261
2022-06-01	41.000	41.850	41.000	41.000	25.749	46,025
2022-05-31	41.500	41.500	40.350	41.150	25.843	480,784
2022-05-30	40.600	41.600	40.600	41.100	25.812	43,382
2022-05-27	41.700	41.750	40.800	40.850	25.655	37,528
2022-05-26	40.900	41.500	40.900	41.500	26.063	40,838
2022-05-25	41.650	41.750	40.900	41.050	25.781	31,395
2022-05-24	41.000	41.700	40.950	41.650	26.157	30,408
2022-05-23	40.000	41.500	39.750	41.500	26.063	38,593
2022-05-20	39.500	40.600	39.500	40.300	25.310	41,582
2022-05-19	39.800	39.800	38.800	39.250	24.650	37,744
2022-05-18	39.950	40.450	39.100	39.500	24.807	50,582
2022-05-17	39.400	39.900	39.400	39.900	25.058	46,666
2022-05-16	38.700	39.600	38.450	39.400	24.744	67,998
2022-05-13	37.300	39.600	37.050	39.100	24.556	156,402
2022-05-12	36.300	36.600	35.600	35.800	22.483	18,947
2022-05-11	35.950	36.500	35.550	36.500	22.923	19,871
2022-05-10	35.800	36.150	35.000	35.400	22.232	26,325
2022-05-09	36.050	36.100	35.100	35.300	22.169	16,697
2022-05-06	37.100	37.100	35.800	35.800	22.483	11,024
2022-05-05	37.500	37.500	37.000	37.050	23.269	8,157
2022-05-04	37.350	37.400	37.000	37.000	23.237	10,431
2022-05-03	36.850	37.500	36.850	36.900	23.174	8,546
2022-05-02	37.100	37.500	36.450	37.250	23.394	10,343
2022-04-29	36.500	37.650	36.500	37.200	23.363	15,489
2022-04-28	36.700	37.100	36.500	36.500	22.923	6,005
2022-04-27	36.600	36.750	36.200	36.300	22.797	7,132

← NewerPage 19 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.