Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	55.300	56.000	53.900	54.700	51.298	19,066
2025-02-20	54.000	55.800	53.400	54.800	51.392	66,717
2025-02-19	52.500	55.400	52.400	55.300	51.861	66,193
2025-02-18	52.000	52.900	51.600	52.700	49.423	27,446
2025-02-17	50.500	52.400	50.500	51.700	48.485	26,841
2025-02-14	52.200	52.200	50.400	50.800	47.641	27,195
2025-02-13	49.000	53.500	48.800	52.800	49.517	73,246
2025-02-12	48.000	48.900	47.550	48.600	45.578	24,044
2025-02-11	47.350	47.700	46.950	47.600	44.640	11,318
2025-02-10	46.800	47.500	46.750	47.000	44.077	10,478
2025-02-07	46.800	47.400	46.750	46.850	43.937	10,285
2025-02-06	45.500	47.500	45.500	47.200	44.265	25,932
2025-02-05	45.750	45.800	44.850	45.550	42.717	7,266
2025-02-04	45.100	45.950	44.550	45.850	42.999	9,974
2025-02-03	46.200	46.200	44.600	45.800	42.952	26,810
2025-01-31	47.300	47.550	46.800	47.200	44.265	12,717
2025-01-30	47.000	47.550	46.400	47.500	44.546	17,140
2025-01-29	46.000	47.500	46.000	47.500	44.546	23,835
2025-01-28	44.200	47.000	44.200	46.200	43.327	59,215
2025-01-27	43.000	44.500	42.150	44.250	41.498	52,519
2025-01-24	41.500	42.450	41.500	42.050	39.435	13,679
2025-01-23	41.300	42.250	41.300	41.750	39.154	7,129
2025-01-22	41.750	42.350	41.500	41.800	39.201	11,155
2025-01-21	41.400	42.500	41.200	42.450	39.810	15,066
2025-01-20	41.500	42.050	41.400	42.050	39.435	12,200
2025-01-17	41.800	42.700	41.200	42.500	39.857	21,646
2025-01-16	41.500	41.600	41.000	41.400	38.826	3,148
2025-01-15	41.500	41.750	40.700	40.700	38.169	13,382
2025-01-14	41.950	42.000	41.050	41.400	38.826	11,789
2025-01-13	41.200	41.950	41.150	41.950	39.341	6,304
2025-01-10	41.500	41.800	41.100	41.200	38.638	7,787
2025-01-09	41.500	41.500	40.800	41.200	38.638	6,327
2025-01-08	41.200	41.600	40.850	41.200	38.638	11,255
2025-01-07	41.400	41.500	40.650	41.300	38.732	11,830
2025-01-06	40.900	41.400	40.850	41.200	38.638	11,263
2025-01-03	40.500	40.900	40.350	40.400	37.888	5,247
2025-01-02	39.800	40.800	39.800	40.700	38.169	6,478
2024-12-30	40.450	40.500	39.500	39.500	37.044	5,178
2024-12-27	39.200	40.300	39.200	40.100	37.606	8,167
2024-12-23	39.600	40.150	39.350	39.950	37.466	6,637
2024-12-20	39.100	39.900	38.500	39.900	37.419	40,388
2024-12-19	39.450	40.850	39.450	39.600	37.137	14,225
2024-12-18	40.900	40.900	39.850	40.350	37.841	4,303
2024-12-17	40.900	40.900	40.000	40.050	37.559	5,773
2024-12-16	40.200	41.000	40.150	40.750	38.216	9,008
2024-12-13	39.500	40.950	39.500	40.900	38.357	14,237
2024-12-12	41.500	41.500	39.500	40.050	37.559	10,978
2024-12-11	41.000	41.250	40.250	40.900	38.357	18,048
2024-12-10	41.200	41.500	40.550	40.850	38.310	9,620
2024-12-09	39.800	41.150	39.800	41.150	38.591	25,696
2024-12-06	39.100	40.000	39.100	40.000	37.513	16,941
2024-12-05	39.600	39.800	39.000	39.050	36.622	8,524
2024-12-04	38.600	40.000	38.600	39.800	37.325	13,352
2024-12-03	39.200	39.300	38.900	39.200	36.762	6,153
2024-12-02	38.650	39.200	38.350	39.200	36.762	19,292
2024-11-29	38.050	38.600	37.950	38.600	36.200	9,354
2024-11-28	37.800	38.850	37.500	38.400	36.012	7,932
2024-11-27	36.500	38.200	36.500	37.800	35.449	12,533
2024-11-26	38.100	39.100	37.950	38.200	35.825	6,084
2024-11-25	38.500	39.000	38.500	38.500	36.106	13,111

← NewerPage 8 of 22 · 1,271 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.