Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	42.750	43.200	42.200	43.200	40.304	1,947
2024-03-11	45.000	45.100	42.150	43.000	40.117	6,910
2024-03-08	43.800	44.950	43.700	44.600	41.610	3,351
2024-03-07	44.050	45.700	43.700	44.000	41.050	12,081
2024-03-06	43.250	44.600	43.100	44.250	41.284	3,380
2024-03-05	44.000	44.000	43.400	43.450	40.537	2,564
2024-03-04	43.200	43.900	42.900	43.600	40.677	4,336
2024-03-01	42.300	43.400	42.000	43.100	40.211	4,740
2024-02-29	42.300	43.000	41.950	41.950	39.138	9,279
2024-02-28	43.000	43.000	41.800	42.300	39.464	6,281
2024-02-27	42.750	43.450	42.250	43.450	40.537	2,408
2024-02-26	43.700	43.700	41.800	42.450	39.604	8,294
2024-02-23	45.000	45.450	44.000	44.200	41.237	3,491
2024-02-22	44.200	45.150	44.200	44.950	41.937	3,254
2024-02-21	44.100	44.200	43.450	44.000	41.050	9,701
2024-02-20	43.700	44.600	43.500	44.550	41.564	7,199
2024-02-19	44.000	44.600	43.600	44.100	41.144	3,144
2024-02-16	44.950	44.950	43.800	44.450	41.470	4,772
2024-02-15	44.000	44.700	43.700	44.400	41.424	5,799
2024-02-14	42.450	43.100	42.100	43.000	40.117	5,109
2024-02-13	42.900	43.100	42.250	42.750	39.884	3,337
2024-02-12	42.600	43.650	42.550	43.150	40.257	5,470
2024-02-09	44.000	44.550	42.900	42.900	40.024	5,461
2024-02-08	44.150	44.800	43.950	44.300	41.330	8,176
2024-02-07	45.250	45.250	44.100	44.500	41.517	15,221
2024-02-06	43.750	44.400	42.900	44.400	41.424	9,931
2024-02-05	42.700	44.250	42.200	44.250	41.284	9,262
2024-02-02	42.650	43.300	42.100	42.350	39.511	5,105
2024-02-01	41.800	42.900	41.200	42.300	39.464	4,171
2024-01-31	41.850	42.550	41.650	42.250	39.418	4,478
2024-01-30	42.700	42.700	41.100	41.950	39.138	6,380
2024-01-29	42.250	42.900	40.550	42.500	39.651	6,794
2024-01-26	40.950	42.500	40.900	42.400	39.558	13,380
2024-01-25	40.500	41.050	40.500	40.700	37.972	7,218
2024-01-24	41.900	42.350	40.850	41.000	38.252	4,247
2024-01-23	40.800	41.950	40.650	41.500	38.718	7,900
2024-01-22	40.500	41.150	40.500	40.500	37.785	28,909
2024-01-19	40.650	40.700	40.500	40.500	37.785	9,017
2024-01-18	40.950	40.950	40.500	40.500	37.785	20,086
2024-01-17	41.350	41.350	40.500	40.500	37.785	9,858
2024-01-16	41.000	41.350	40.800	41.050	38.298	4,647
2024-01-15	42.100	42.100	41.000	41.350	38.578	5,424
2024-01-12	41.800	42.200	41.400	41.500	38.718	6,850
2024-01-11	41.700	42.150	41.400	41.400	38.625	5,356
2024-01-10	42.750	42.750	41.350	41.500	38.718	4,002
2024-01-09	43.250	43.250	42.750	42.800	39.931	1,562
2024-01-08	42.400	43.050	42.050	43.000	40.117	3,556
2024-01-05	43.450	43.450	41.550	42.350	39.511	9,904
2024-01-04	43.100	43.300	42.750	43.000	40.117	5,336
2024-01-03	43.800	43.800	42.350	42.800	39.931	9,440
2024-01-02	46.000	46.000	43.450	44.150	41.190	13,313
2023-12-29	45.000	45.700	44.750	45.550	42.497	5,707
2023-12-28	44.450	44.750	44.100	44.700	41.704	5,174
2023-12-27	43.100	44.450	43.100	44.450	41.470	11,080
2023-12-22	43.050	43.300	42.600	43.000	40.117	2,482
2023-12-21	42.700	43.500	42.050	43.300	40.397	8,089
2023-12-20	41.600	43.400	41.150	43.000	40.117	9,065
2023-12-19	40.250	41.550	40.200	41.400	38.625	4,243
2023-12-18	40.400	40.900	40.100	40.650	37.925	12,737
2023-12-15	41.150	41.650	40.300	40.950	38.205	14,329

← NewerPage 12 of 22 · 1,275 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.