Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	101.40	102.80	101.00	101.40	101.40	15,360
2026-10-15	102.00	103.40	99.600	102.00	102.00	61,301
2026-10-14	102.20	104.60	102.20	103.00	103.00	34,227
2026-10-13	102.20	103.40	102.20	103.00	103.00	26,312
2026-10-12	102.40	103.40	102.20	103.20	103.20	17,844
2026-10-09	101.20	102.60	101.20	102.20	102.20	22,158
2026-10-08	101.40	101.40	98.600	101.20	101.20	42,575
2026-10-07	102.60	103.40	100.80	102.20	102.20	41,981
2026-10-06	103.60	104.40	102.20	104.40	104.40	40,140
2026-10-05	103.00	103.60	101.80	103.20	103.20	25,120
2026-10-02	101.80	103.40	101.40	103.40	103.40	30,984
2026-10-01	104.00	104.00	101.60	102.60	102.60	34,360
2026-09-30	105.80	105.80	103.80	104.60	104.60	41,352
2026-09-29	105.00	106.00	104.40	105.20	105.20	39,955
2026-09-28	106.00	107.00	104.20	106.20	106.20	33,190
2026-09-25	105.60	107.00	105.20	105.40	105.40	30,772
2026-09-24	104.80	106.80	103.60	105.40	105.40	50,648
2026-09-23	108.20	108.20	104.60	105.40	105.40	39,895
2026-09-22	109.20	109.40	106.60	107.40	107.40	37,188
2026-09-21	107.00	109.00	105.40	108.80	108.80	30,504
2026-09-18	108.00	108.00	104.80	107.20	107.20	133,634
2026-09-17	108.40	109.40	107.40	107.40	107.40	25,114
2026-09-16	105.80	108.40	105.80	108.40	108.40	39,872
2026-09-15	107.60	108.40	105.80	106.00	106.00	35,072
2026-09-14	106.40	108.80	105.00	107.00	107.00	60,205
2026-09-11	103.40	107.60	103.40	106.20	106.20	103,885
2026-09-10	100.60	103.20	99.600	102.80	102.80	60,133
2026-09-09	100.80	101.40	99.500	100.00	100.00	28,214
2026-09-08	99.300	101.60	98.600	101.40	101.40	71,483
2026-09-07	97.900	99.400	97.700	99.300	99.300	39,066
2026-09-04	94.700	98.300	94.700	97.000	97.000	43,473
2026-09-03	94.900	95.400	93.200	94.500	94.500	49,474
2026-09-02	93.500	95.600	93.500	94.900	94.900	68,679
2026-09-01	97.100	97.400	93.000	93.500	93.500	118,288
2026-08-31	98.500	98.600	94.400	94.500	94.500	98,109
2026-08-28	91.000	99.900	91.000	99.200	99.200	224,946
2026-08-27	88.000	88.000	85.700	85.700	85.700	35,233
2026-08-26	86.800	88.800	86.800	88.100	88.100	29,868
2026-08-25	86.300	87.800	85.400	86.700	86.700	40,479
2026-08-24	85.000	85.800	84.800	85.600	85.600	21,549
2026-08-21	83.400	85.900	83.400	85.100	85.100	29,319
2026-08-20	85.000	85.200	82.300	83.000	83.000	29,829
2026-08-19	83.700	84.900	83.600	84.000	84.000	17,471
2026-08-18	83.100	84.000	82.800	84.000	84.000	33,385
2026-08-17	84.500	85.400	83.300	83.700	83.700	15,255
2026-08-14	84.900	85.500	84.200	84.400	84.400	12,448
2026-08-13	85.500	86.000	84.000	85.000	85.000	29,419
2026-08-12	84.700	85.700	84.700	84.900	84.900	26,701
2026-08-11	85.000	85.600	84.000	84.600	84.600	14,391
2026-08-10	85.500	86.400	84.800	85.000	85.000	16,831
2026-08-07	86.500	86.800	84.700	85.500	85.500	28,725
2026-08-06	86.900	87.200	86.200	86.400	86.400	25,340
2026-08-05	85.900	86.900	85.500	86.900	86.900	42,020
2026-08-04	85.100	85.900	84.500	85.600	85.600	24,192
2026-08-03	84.900	85.100	84.000	84.700	84.700	29,684
2026-07-31	84.800	86.200	83.800	83.800	83.800	28,394
2026-07-30	83.700	85.200	83.200	84.900	84.900	21,240
2026-07-29	81.900	84.200	81.800	82.800	82.800	30,859
2026-07-28	82.800	83.500	81.900	82.400	82.400	32,023
2026-07-27	83.500	83.700	81.900	82.100	82.100	31,215

Page 1 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.