Strabag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 37.500 | 37.900 | 37.050 | 37.700 | 23.677 | 41,732 |
| 2021-11-03 | 37.500 | 37.500 | 37.050 | 37.300 | 23.426 | 13,859 |
| 2021-11-02 | 38.400 | 38.400 | 37.300 | 37.450 | 23.520 | 12,729 |
| 2021-11-01 | 37.050 | 38.400 | 37.050 | 38.400 | 24.116 | 6,084 |
| 2021-10-29 | 37.450 | 37.450 | 36.300 | 37.100 | 23.300 | 25,389 |
| 2021-10-28 | 37.200 | 38.100 | 37.100 | 37.250 | 23.394 | 10,842 |
| 2021-10-27 | 38.950 | 38.950 | 37.000 | 37.000 | 23.237 | 25,838 |
| 2021-10-25 | 37.750 | 39.200 | 37.750 | 38.900 | 24.430 | 12,416 |
| 2021-10-22 | 37.900 | 38.000 | 37.600 | 37.750 | 23.708 | 5,302 |
| 2021-10-21 | 38.000 | 38.750 | 37.700 | 38.000 | 23.865 | 9,678 |
| 2021-10-20 | 38.000 | 38.900 | 37.200 | 38.800 | 24.368 | 20,994 |
| 2021-10-19 | 37.800 | 38.650 | 37.600 | 37.900 | 23.802 | 18,686 |
| 2021-10-18 | 38.000 | 38.300 | 37.650 | 37.850 | 23.771 | 19,519 |
| 2021-10-15 | 38.850 | 38.900 | 38.300 | 38.500 | 24.179 | 7,841 |
| 2021-10-14 | 38.350 | 38.700 | 38.050 | 38.350 | 24.085 | 5,590 |
← NewerPage 22 of 22 · 1,275 trading days
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.