Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	36.500	37.000	36.500	37.000	23.237	9,624
2022-04-25	36.800	37.150	36.300	36.500	22.923	7,517
2022-04-22	37.000	37.400	36.800	37.050	23.269	25,736
2022-04-21	36.700	37.550	36.700	36.900	23.174	20,084
2022-04-20	36.850	36.900	36.500	36.700	23.049	10,474
2022-04-19	35.950	36.800	35.950	36.600	22.986	7,839
2022-04-14	36.200	36.500	36.050	36.200	22.735	6,942
2022-04-13	35.900	36.200	35.550	36.200	22.735	7,523
2022-04-12	35.550	35.800	35.100	35.750	22.452	7,705
2022-04-11	36.000	36.000	35.150	35.550	22.326	8,556
2022-04-08	36.200	36.200	35.250	35.600	22.358	20,684
2022-04-07	35.050	36.450	35.050	36.450	22.892	18,246
2022-04-06	35.650	35.650	35.100	35.100	22.044	18,067
2022-04-05	36.350	36.450	35.550	35.600	22.358	15,966
2022-04-04	36.700	36.700	36.000	36.150	22.703	22,207
2022-04-01	36.450	36.500	36.250	36.450	22.892	5,316
2022-03-31	36.650	36.750	36.250	36.250	22.766	8,983
2022-03-30	37.800	37.800	36.300	36.750	23.080	16,766
2022-03-29	36.850	37.600	36.450	37.600	23.614	19,218
2022-03-28	36.850	36.950	36.350	36.650	23.017	7,760
2022-03-25	36.950	36.950	36.350	36.700	23.049	8,822
2022-03-24	37.100	37.500	36.450	36.950	23.206	11,871
2022-03-23	37.700	37.900	37.050	37.350	23.457	12,165
2022-03-22	37.500	38.200	37.500	37.700	23.677	14,523
2022-03-21	37.900	38.000	37.400	37.500	23.551	7,935
2022-03-18	37.400	37.500	36.750	37.500	23.551	40,336
2022-03-17	37.300	37.800	37.200	37.600	23.614	19,230
2022-03-16	37.500	37.500	37.000	37.350	23.457	31,094
2022-03-15	36.100	37.500	35.700	37.000	23.237	26,726
2022-03-14	35.500	36.550	35.500	36.550	22.954	22,121
2022-03-11	35.600	36.450	35.050	35.150	22.075	71,291
2022-03-10	36.800	36.800	35.600	35.800	22.483	22,794
2022-03-09	35.350	37.100	35.350	36.400	22.860	34,603
2022-03-08	33.500	35.150	32.300	35.150	22.075	62,701
2022-03-07	33.000	33.300	30.000	32.750	20.568	59,015
2022-03-04	34.250	34.350	33.650	33.650	21.133	38,812
2022-03-03	35.000	35.750	34.200	34.650	21.761	36,528
2022-03-02	34.800	35.650	34.400	35.300	22.169	35,389
2022-03-01	36.200	36.550	35.000	35.000	21.981	24,308
2022-02-28	36.000	36.750	35.800	36.150	22.703	38,162
2022-02-25	35.800	37.700	35.750	37.700	23.677	23,050
2022-02-24	36.050	37.300	35.600	36.200	22.735	47,286
2022-02-23	37.000	38.350	36.900	37.900	23.802	22,612
2022-02-22	36.650	36.950	36.450	36.500	22.923	38,977
2022-02-21	38.450	39.000	37.100	37.600	23.614	51,530
2022-02-18	39.000	39.500	38.500	38.600	24.242	11,360
2022-02-17	39.500	40.300	39.350	39.350	24.713	25,709
2022-02-16	38.800	39.950	38.750	39.900	25.058	25,186
2022-02-15	37.900	38.900	37.900	38.800	24.368	10,772
2022-02-14	38.550	38.600	37.700	38.150	23.959	20,497
2022-02-11	38.900	39.600	38.600	39.600	24.870	11,149
2022-02-10	39.000	39.450	38.650	39.150	24.587	16,617
2022-02-09	38.600	39.000	38.600	38.950	24.462	10,878
2022-02-08	38.200	38.900	38.200	38.700	24.305	9,086
2022-02-07	38.650	39.000	38.200	38.500	24.179	11,400
2022-02-04	38.900	39.000	38.350	39.000	24.493	16,357
2022-02-03	38.900	38.950	38.250	38.800	24.368	17,327
2022-02-02	38.400	38.950	38.200	38.950	24.462	14,375
2022-02-01	38.250	38.450	38.100	38.450	24.148	11,210
2022-01-31	38.150	38.250	37.600	38.050	23.897	6,201

← NewerPage 20 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.