Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	38.400	38.950	38.400	38.950	36.528	3,321
2024-11-21	38.100	39.000	38.100	38.600	36.200	7,228
2024-11-20	38.550	39.150	38.100	38.300	35.918	8,425
2024-11-19	39.100	39.300	38.250	38.700	36.293	5,714
2024-11-18	39.000	39.200	38.650	39.200	36.762	5,078
2024-11-15	39.000	39.200	38.600	39.100	36.669	12,645
2024-11-14	37.900	38.950	37.650	38.900	36.481	9,338
2024-11-13	37.900	38.150	37.600	37.700	35.356	5,476
2024-11-12	37.550	38.000	37.550	37.800	35.449	3,924
2024-11-11	37.550	38.050	37.550	38.000	35.637	4,034
2024-11-08	37.900	38.000	37.250	37.550	35.215	5,992
2024-11-07	37.700	38.450	37.550	38.450	36.059	6,404
2024-11-06	37.350	38.200	37.350	37.600	35.262	9,800
2024-11-05	36.800	36.950	36.600	36.850	34.558	5,359
2024-11-04	36.600	36.900	36.500	36.700	34.418	3,998
2024-11-01	36.650	37.000	36.350	36.600	34.324	3,601
2024-10-31	36.500	37.150	36.250	36.250	33.996	5,917
2024-10-30	37.000	37.350	36.800	36.800	34.512	6,259
2024-10-29	37.950	37.950	37.000	37.350	35.027	5,111
2024-10-28	37.100	37.500	37.100	37.500	35.168	4,416
2024-10-25	37.200	37.600	37.050	37.050	34.746	7,415
2024-10-24	38.000	38.000	37.250	37.400	35.074	9,629
2024-10-23	37.200	37.950	37.200	37.550	35.215	7,519
2024-10-22	37.600	38.250	37.500	37.850	35.496	7,083
2024-10-21	37.750	38.200	37.700	37.700	35.356	5,872
2024-10-18	38.150	38.200	37.600	37.750	35.403	2,626
2024-10-17	38.300	38.600	37.650	37.800	35.449	5,636
2024-10-16	37.300	38.300	37.300	38.300	35.918	6,665
2024-10-15	37.300	37.950	37.300	37.550	35.215	6,970
2024-10-14	38.000	38.300	37.350	37.350	35.027	5,205
2024-10-11	38.100	38.300	37.600	37.850	35.496	5,892
2024-10-10	37.800	38.600	37.600	38.350	35.965	8,489
2024-10-09	37.300	37.900	37.100	37.750	35.403	7,523
2024-10-08	37.300	37.700	37.050	37.500	35.168	5,928
2024-10-07	37.900	37.900	37.300	37.300	34.981	2,826
2024-10-04	37.250	37.700	37.050	37.550	35.215	4,921
2024-10-03	37.750	37.900	37.050	37.100	34.793	10,643
2024-10-02	37.600	37.850	37.150	37.400	35.074	20,176
2024-10-01	38.100	38.100	37.300	37.300	34.981	18,826
2024-09-30	38.400	38.450	37.350	37.500	35.168	18,261
2024-09-27	38.500	38.750	38.400	38.500	36.106	5,656
2024-09-26	38.700	38.850	38.500	38.500	36.106	8,579
2024-09-25	38.600	39.550	38.600	38.850	36.434	7,768
2024-09-24	39.050	39.450	38.700	38.700	36.293	3,763
2024-09-23	39.000	39.400	38.600	38.600	36.200	4,858
2024-09-20	38.500	39.000	38.050	38.950	36.528	25,591
2024-09-19	39.000	39.000	38.500	38.500	36.106	6,161
2024-09-18	40.100	40.100	38.500	38.500	36.106	5,630
2024-09-17	39.350	40.100	39.150	39.600	37.137	14,008
2024-09-16	38.200	40.500	38.200	40.500	37.982	31,658
2024-09-13	38.450	38.550	37.450	37.950	35.590	8,479
2024-09-12	38.000	38.500	37.800	37.800	35.449	8,830
2024-09-11	37.300	37.900	37.300	37.300	34.981	5,193
2024-09-10	37.700	38.000	37.200	37.200	34.887	6,629
2024-09-09	37.750	38.450	37.100	37.400	35.074	5,538
2024-09-06	37.450	38.150	36.850	37.950	35.590	19,367
2024-09-05	37.600	38.400	37.050	37.050	34.746	6,586
2024-09-04	37.800	37.800	37.500	37.550	35.215	9,679
2024-09-03	38.400	38.400	37.800	37.800	35.449	7,352
2024-09-02	39.500	39.500	38.250	38.400	36.012	8,770

← NewerPage 9 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.