Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	84.500	86.000	83.100	83.200	83.200	40,602
2026-07-23	87.300	87.700	84.300	84.300	84.300	34,891
2026-07-22	87.000	87.400	85.700	86.500	86.500	22,781
2026-07-21	85.700	86.700	85.400	86.500	86.500	16,397
2026-07-20	86.000	87.000	85.600	85.700	85.700	23,744
2026-07-17	86.400	86.500	85.000	85.500	85.500	22,772
2026-07-16	85.500	86.700	85.300	86.100	86.100	34,337
2026-07-15	83.500	85.800	83.100	85.800	85.800	35,600
2026-07-14	84.500	84.900	83.500	83.500	83.500	50,484
2026-07-13	85.100	86.000	85.000	85.100	85.100	27,608
2026-07-10	87.000	87.100	85.700	86.300	86.300	32,110
2026-07-09	89.000	89.300	85.700	86.500	86.500	42,076
2026-07-08	90.500	90.500	86.600	87.600	87.600	40,094
2026-07-07	92.900	92.900	90.000	90.100	90.100	30,164
2026-07-06	91.500	92.500	91.200	92.000	92.000	26,297
2026-07-03	89.900	92.000	89.000	91.500	91.500	25,095
2026-07-02	87.000	89.000	86.000	88.400	88.400	49,898
2026-07-01	89.000	89.700	86.700	87.000	87.000	34,200
2026-06-30	88.000	90.300	88.000	89.100	89.100	48,632
2026-06-29	89.800	89.800	87.500	88.300	88.300	36,797
2026-06-26	90.500	90.500	88.900	89.100	89.100	25,937
2026-06-25	90.000	92.300	90.000	90.700	90.700	35,407
2026-06-24	90.000	91.100	89.300	89.900	89.900	55,267
2026-06-23	88.000	91.000	86.200	91.000	91.000	78,438
2026-06-22	87.700	89.400	87.100	88.800	88.800	76,429
2026-06-19	89.900	90.900	86.700	86.700	86.700	396,294
2026-06-18	93.000	93.900	90.000	90.000	90.000	54,103
2026-06-17	91.800	92.900	90.500	92.600	92.600	38,585
2026-06-16	94.200	95.400	93.100	93.900	91.000	52,702
2026-06-15	94.500	95.500	93.900	93.900	91.000	36,613
2026-06-12	91.800	94.200	91.800	92.700	89.837	34,606
2026-06-11	89.000	90.600	88.700	90.300	87.511	40,129
2026-06-10	89.000	90.200	87.800	89.000	86.251	51,928
2026-06-09	90.400	94.000	88.200	88.400	85.670	51,265
2026-06-08	90.000	91.000	89.500	91.000	88.190	33,876
2026-06-05	92.500	93.500	91.700	91.900	89.062	29,645
2026-06-04	93.200	94.400	92.400	92.700	89.837	72,115
2026-06-03	93.100	94.400	91.900	93.700	90.806	34,317
2026-06-02	94.500	94.500	91.600	92.600	89.740	30,052
2026-06-01	95.000	95.300	92.200	92.600	89.740	31,666
2026-05-29	93.800	95.700	93.800	95.100	92.163	46,782
2026-05-28	92.000	93.800	92.000	93.000	90.128	22,457
2026-05-27	91.500	93.600	91.500	93.000	90.128	31,822
2026-05-26	92.000	93.000	91.600	91.600	88.771	41,542
2026-05-25	90.000	91.900	90.000	91.500	88.674	16,844
2026-05-22	89.500	89.900	88.000	88.900	86.154	37,839
2026-05-21	87.000	88.500	84.100	87.400	84.701	50,491
2026-05-20	86.000	87.000	85.000	85.000	82.375	36,279
2026-05-19	87.600	88.000	85.200	86.000	83.344	60,378
2026-05-18	89.400	89.600	86.800	87.700	84.992	61,679
2026-05-15	90.700	91.800	89.500	90.600	87.802	38,267
2026-05-14	92.100	93.100	90.800	91.400	88.577	26,334
2026-05-13	93.500	93.500	90.900	92.700	89.837	47,798
2026-05-12	91.400	94.200	91.400	92.200	89.353	33,411
2026-05-11	92.500	93.400	91.800	91.800	88.965	36,214
2026-05-08	92.200	93.600	92.200	92.600	89.740	24,890
2026-05-07	94.700	94.700	93.100	93.100	90.225	67,581
2026-05-06	92.100	94.800	92.100	94.200	91.291	54,912
2026-05-05	88.400	92.100	88.400	92.100	89.256	37,229
2026-05-04	91.300	92.300	88.100	88.900	86.154	70,525

← NewerPage 2 of 22 · 1,273 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.