Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	46.750	47.900	46.750	47.350	44.744	7,500
2024-06-06	47.000	47.600	46.650	46.750	44.177	2,339
2024-06-05	47.700	48.150	47.600	47.750	45.122	6,206
2024-06-04	47.750	48.350	46.800	48.000	45.358	5,210
2024-06-03	48.350	48.600	47.350	48.000	45.358	7,508
2024-05-31	46.450	47.650	46.300	47.650	45.027	23,177
2024-05-30	46.450	46.650	45.650	46.650	44.082	7,201
2024-05-29	46.700	46.700	45.400	45.700	43.184	6,795
2024-05-28	46.050	46.900	46.050	46.350	43.799	3,931
2024-05-27	45.200	46.300	45.200	45.950	43.421	1,796
2024-05-24	44.450	45.100	44.050	44.850	42.381	5,346
2024-05-23	45.600	47.100	44.450	44.700	42.239	11,088
2024-05-22	44.500	45.800	44.500	45.300	42.806	8,392
2024-05-21	44.000	44.450	43.450	44.250	41.814	5,391
2024-05-20	43.150	43.500	43.150	43.300	40.916	3,074
2024-05-17	44.100	44.100	42.750	43.350	40.444	2,741
2024-05-16	43.700	44.050	43.600	43.900	40.957	4,834
2024-05-15	43.300	43.750	43.050	43.700	40.771	2,914
2024-05-14	42.750	43.700	42.750	43.350	40.444	7,657
2024-05-13	42.050	42.800	42.050	42.800	39.931	3,570
2024-05-10	40.850	42.100	40.550	41.700	38.905	5,791
2024-05-09	41.000	41.250	40.800	40.850	38.112	3,610
2024-05-08	43.200	43.450	41.250	41.500	38.718	6,540
2024-05-07	42.000	43.650	42.000	43.550	40.631	5,696
2024-05-06	43.200	43.200	41.800	42.000	39.185	5,496
2024-05-03	42.450	43.150	42.450	42.500	39.651	6,116
2024-05-02	43.100	43.150	42.600	42.850	39.978	4,390
2024-04-30	42.950	43.900	42.950	43.300	40.397	13,411
2024-04-29	41.100	42.950	40.700	42.950	40.071	13,855
2024-04-26	41.550	45.000	41.500	41.650	38.858	18,423
2024-04-25	41.900	41.900	39.000	40.150	37.459	40,381
2024-04-24	41.700	42.500	41.500	41.500	38.718	16,531
2024-04-23	40.350	41.450	40.100	41.400	38.625	6,321
2024-04-22	40.700	40.700	40.100	40.100	37.412	3,839
2024-04-19	40.100	40.450	39.750	40.150	37.459	5,382
2024-04-18	39.000	40.050	38.750	40.050	37.365	10,946
2024-04-17	39.050	39.750	38.850	38.950	36.339	6,990
2024-04-16	39.000	39.700	38.100	39.400	36.759	10,013
2024-04-15	38.600	40.100	38.600	39.100	36.479	11,511
2024-04-12	39.100	39.350	38.800	39.000	36.386	6,413
2024-04-11	38.350	39.400	38.250	39.150	36.526	8,526
2024-04-10	38.550	38.550	37.800	38.400	35.826	9,024
2024-04-09	38.500	38.700	37.750	38.700	36.106	6,125
2024-04-08	37.500	38.450	37.250	38.250	35.686	6,336
2024-04-05	36.600	37.650	36.400	37.550	35.033	14,500
2024-04-04	36.700	37.500	36.700	36.950	34.473	12,242
2024-04-03	37.700	37.700	36.250	37.000	34.520	20,234
2024-04-02	39.500	40.050	37.200	37.650	35.126	24,698
2024-03-28	40.700	40.950	37.500	40.200	37.505	46,140
2024-03-27	41.800	42.950	41.800	42.400	39.558	5,678
2024-03-26	41.650	42.250	41.050	42.200	39.371	3,096
2024-03-25	42.250	42.300	41.700	42.000	39.185	4,347
2024-03-22	42.650	43.550	42.350	42.650	39.791	7,180
2024-03-21	41.750	42.850	40.600	42.650	39.791	10,303
2024-03-20	42.950	43.050	40.700	41.450	38.671	10,188
2024-03-19	42.550	43.350	42.550	43.000	40.117	7,746
2024-03-18	43.350	43.350	42.050	42.500	39.651	5,505
2024-03-15	44.200	44.200	43.000	43.400	40.491	3,881
2024-03-14	43.200	44.000	43.000	43.700	40.771	3,831
2024-03-13	43.300	43.900	42.800	43.600	40.677	7,003

← NewerPage 11 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.6000 EUR
2025-06-30	0.6000 EUR
2024-05-20	0.5500 EUR
2023-05-18	0.9700 EUR
2022-05-23	0.9500 EUR
2021-05-21	0.9000 EUR
2020-06-09	0.8400 EUR
2019-05-30	0.8200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.