Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	89.100	91.000	89.100	90.300	87.511	36,013
2026-02-02	87.000	89.400	86.700	88.600	85.864	29,170
2026-01-30	88.000	88.800	87.000	87.500	84.798	31,928
2026-01-29	87.600	89.300	87.400	87.500	84.798	34,042
2026-01-28	89.400	89.500	87.700	87.700	84.992	67,395
2026-01-27	81.100	90.000	81.000	90.000	87.220	144,883
2026-01-26	81.400	81.600	80.200	80.600	78.111	21,361
2026-01-23	81.600	82.300	81.100	82.000	79.468	27,041
2026-01-22	80.300	82.800	80.000	82.800	80.243	74,618
2026-01-21	81.000	81.000	78.300	78.900	76.463	32,009
2026-01-20	81.000	81.300	78.000	79.200	76.754	61,523
2026-01-19	81.600	82.300	81.000	81.400	78.886	25,455
2026-01-16	82.800	83.700	81.600	83.000	80.437	25,474
2026-01-15	81.400	82.800	80.700	82.800	80.243	34,737
2026-01-14	83.000	83.400	80.800	81.400	78.886	32,432
2026-01-13	82.000	83.300	80.500	82.600	80.049	40,177
2026-01-12	81.000	82.700	80.800	82.500	79.952	21,593
2026-01-09	82.900	83.400	80.800	80.800	78.305	33,341
2026-01-08	84.000	84.000	82.300	82.900	80.340	14,788
2026-01-07	82.300	84.000	82.200	84.000	81.406	68,490
2026-01-06	83.200	83.200	81.600	81.800	79.274	18,224
2026-01-05	81.500	83.000	81.000	82.500	79.952	66,240
2026-01-02	81.000	81.400	79.600	80.500	78.014	24,959
2025-12-30	79.000	81.000	79.000	81.000	78.498	25,154
2025-12-29	80.100	80.100	78.200	78.900	76.463	29,711
2025-12-23	79.000	80.200	78.800	79.700	77.239	21,185
2025-12-22	78.700	79.900	78.600	79.600	77.142	31,774
2025-12-19	78.400	80.000	78.300	78.300	75.882	149,001
2025-12-18	77.700	79.100	77.300	78.800	76.366	33,433
2025-12-17	79.000	79.800	77.800	77.900	75.494	24,935
2025-12-16	80.500	80.600	79.000	79.800	77.336	47,140
2025-12-15	78.700	80.700	78.600	80.500	78.014	36,390
2025-12-12	78.400	80.100	78.200	78.300	75.882	37,843
2025-12-11	78.200	79.400	77.200	78.700	76.269	34,250
2025-12-10	79.600	79.600	77.800	78.300	75.882	23,469
2025-12-09	79.600	80.100	78.700	78.700	76.269	30,091
2025-12-08	79.000	79.800	78.500	79.300	76.851	24,153
2025-12-05	77.900	80.900	77.900	78.500	76.076	59,108
2025-12-04	79.100	79.600	77.900	78.000	75.591	26,051
2025-12-03	78.000	80.400	77.900	78.800	76.366	49,299
2025-12-02	77.200	78.000	77.100	77.900	75.494	38,676
2025-12-01	77.200	77.500	76.000	77.200	74.816	34,546
2025-11-28	77.500	77.500	76.100	77.100	74.719	14,177
2025-11-27	76.500	77.600	76.100	76.700	74.331	25,565
2025-11-26	76.000	77.900	76.000	76.800	74.428	42,905
2025-11-25	76.500	76.900	75.300	76.000	73.653	77,697
2025-11-24	73.800	76.100	73.800	76.000	73.653	69,105
2025-11-21	72.800	73.900	71.900	72.800	70.552	30,106
2025-11-20	73.000	74.500	72.600	73.700	71.424	27,169
2025-11-19	70.600	73.100	69.500	72.600	70.358	32,363
2025-11-18	71.000	71.400	70.100	70.600	68.420	25,707
2025-11-17	73.300	73.300	71.100	71.400	69.195	32,825
2025-11-14	71.900	72.600	70.400	72.100	69.873	39,902
2025-11-13	70.700	72.000	70.400	70.500	68.323	48,676
2025-11-12	67.000	68.000	66.400	68.000	65.900	26,341
2025-11-11	67.400	67.400	65.700	66.700	64.640	35,230
2025-11-10	65.000	67.500	65.000	67.000	64.931	32,981
2025-11-07	65.400	66.600	64.500	65.000	62.993	41,032
2025-11-06	66.400	66.600	64.900	66.000	63.962	51,081
2025-11-05	68.500	68.500	66.400	67.000	64.931	59,178

← NewerPage 4 of 5 · 252 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.