Strabag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 91.300 | 92.300 | 88.100 | 88.900 | 86.154 | 70,525 |
| 2026-04-30 | 88.000 | 91.300 | 86.500 | 89.900 | 87.124 | 86,568 |
| 2026-04-29 | 86.500 | 88.600 | 86.500 | 88.200 | 85.476 | 58,219 |
| 2026-04-28 | 86.500 | 86.500 | 84.000 | 86.000 | 83.344 | 55,028 |
| 2026-04-27 | 86.500 | 87.400 | 85.400 | 85.700 | 83.053 | 78,527 |
| 2026-04-24 | 84.400 | 86.900 | 83.000 | 86.900 | 84.216 | 121,966 |
| 2026-04-23 | 86.400 | 87.000 | 84.400 | 84.400 | 81.793 | 50,132 |
| 2026-04-22 | 88.500 | 89.300 | 86.200 | 86.200 | 83.538 | 38,342 |
| 2026-04-21 | 89.100 | 89.800 | 87.400 | 87.600 | 84.895 | 60,156 |
| 2026-04-20 | 87.900 | 89.200 | 87.600 | 88.700 | 85.961 | 29,034 |
← NewerPage 3 of 3 · 130 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.