Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	38.150	38.250	37.600	38.050	23.897	6,201
2022-01-28	38.000	38.150	37.250	37.750	23.708	13,896
2022-01-27	36.650	37.900	36.550	37.900	23.802	21,373
2022-01-26	35.050	37.700	34.950	36.500	22.923	82,452
2022-01-25	35.200	36.150	34.250	35.000	21.981	36,839
2022-01-24	37.300	37.800	35.100	35.100	22.044	51,903
2022-01-21	37.850	38.100	37.300	37.350	23.457	11,123
2022-01-20	38.250	38.700	38.000	38.100	23.928	9,074
2022-01-19	37.550	38.400	37.200	37.850	23.771	15,050
2022-01-18	38.000	38.050	37.500	37.850	23.771	7,269
2022-01-17	38.450	38.600	38.000	38.000	23.865	5,507
2022-01-14	37.850	38.450	37.650	38.350	24.085	34,460
2022-01-13	37.500	37.850	37.200	37.800	23.740	11,791
2022-01-12	37.300	37.400	36.900	37.350	23.457	7,986
2022-01-11	37.000	37.500	36.550	37.500	23.551	19,656
2022-01-10	37.000	37.300	36.200	36.500	22.923	9,455
2022-01-07	36.550	37.100	36.550	36.600	22.986	7,126
2022-01-06	36.700	37.550	36.300	36.750	23.080	17,432
2022-01-05	37.750	37.800	36.700	36.700	23.049	13,683
2022-01-04	37.500	37.850	36.850	37.800	23.740	11,376
2022-01-03	36.500	37.000	36.400	37.000	23.237	3,446
2021-12-30	36.800	36.900	36.150	36.650	23.017	12,345
2021-12-29	36.500	36.950	36.300	36.850	23.143	13,738
2021-12-28	36.400	36.500	36.250	36.500	22.923	11,707
2021-12-27	36.550	36.900	36.100	36.400	22.860	8,389
2021-12-23	36.750	36.850	36.200	36.800	23.111	6,475
2021-12-22	36.800	36.800	36.250	36.300	22.797	4,697
2021-12-21	36.250	36.950	36.250	36.900	23.174	6,248
2021-12-20	35.050	36.350	35.050	36.300	22.797	14,687
2021-12-17	36.100	36.600	35.800	36.150	22.703	25,040
2021-12-16	36.250	36.900	35.850	36.700	23.049	16,658
2021-12-15	35.850	36.300	35.300	35.500	22.295	18,884
2021-12-14	35.150	35.700	35.050	35.300	22.169	15,696
2021-12-13	35.500	35.950	35.300	35.650	22.389	14,135
2021-12-10	36.250	36.350	35.700	36.000	22.609	9,423
2021-12-09	36.850	36.850	36.000	36.350	22.829	8,497
2021-12-08	36.900	36.950	36.050	36.350	22.829	13,883
2021-12-07	35.250	36.800	35.250	36.800	23.111	17,894
2021-12-06	34.800	35.200	34.650	34.950	21.950	11,816
2021-12-03	35.200	35.550	34.750	34.800	21.855	14,051
2021-12-02	35.000	35.250	34.850	35.200	22.107	12,873
2021-12-01	34.750	35.550	34.750	34.850	21.887	22,175
2021-11-30	35.150	35.150	34.050	34.800	21.855	23,993
2021-11-29	34.750	35.650	33.500	35.200	22.107	34,795
2021-11-26	36.050	36.350	35.000	35.100	22.044	41,955
2021-11-25	36.600	36.850	36.200	36.450	22.892	10,719
2021-11-24	36.450	37.300	36.150	36.900	23.174	15,802
2021-11-23	37.000	37.200	36.600	36.600	22.986	18,526
2021-11-22	36.500	37.300	36.500	36.850	23.143	14,370
2021-11-19	36.950	36.950	36.300	36.800	23.111	19,439
2021-11-18	37.400	37.700	36.900	37.250	23.394	14,749
2021-11-17	38.000	38.000	37.300	37.850	23.771	9,392
2021-11-16	38.000	38.250	37.550	38.200	23.991	7,274
2021-11-15	37.950	38.450	37.550	38.150	23.959	10,788
2021-11-12	38.000	38.350	37.950	38.350	24.085	3,042
2021-11-11	38.500	38.500	37.950	38.200	23.991	7,519
2021-11-10	37.900	38.300	37.700	38.200	23.991	6,676
2021-11-09	37.900	38.500	37.700	38.300	24.054	13,430
2021-11-08	37.500	37.900	37.400	37.900	23.802	6,917
2021-11-05	37.750	38.000	37.300	37.550	23.583	12,950

← NewerPage 21 of 22 · 1,275 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.