Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	38.850	41.050	38.850	41.050	38.298	13,866
2023-12-13	39.550	39.750	38.500	38.850	36.246	3,428
2023-12-12	39.300	39.700	39.150	39.500	36.852	5,130
2023-12-11	39.950	40.000	39.300	39.500	36.852	6,737
2023-12-08	38.150	40.050	38.100	39.550	36.899	4,310
2023-12-07	39.100	39.550	37.750	38.100	35.546	8,972
2023-12-06	38.100	39.600	38.100	39.350	36.712	18,187
2023-12-05	38.000	38.250	37.550	38.250	35.686	30,929
2023-12-04	39.650	40.000	38.250	38.600	36.012	13,323
2023-12-01	40.150	40.150	38.900	39.550	36.899	7,168
2023-11-30	39.700	40.250	39.450	39.600	36.945	14,605
2023-11-29	40.100	40.650	39.750	40.150	37.459	18,419
2023-11-28	40.450	40.450	39.650	40.000	37.319	32,002
2023-11-27	41.500	41.750	41.000	41.100	38.345	5,491
2023-11-24	42.000	42.200	41.650	41.900	39.091	4,312
2023-11-23	42.000	42.550	41.850	42.300	39.464	7,466
2023-11-22	42.850	42.900	42.100	42.250	39.418	6,470
2023-11-21	44.300	45.350	42.650	43.100	40.211	7,799
2023-11-20	46.850	46.850	44.650	44.900	41.890	5,299
2023-11-17	48.400	49.650	47.600	47.600	44.409	7,742
2023-11-16	48.150	48.700	47.900	48.300	45.062	6,219
2023-11-15	49.050	49.500	48.100	48.350	45.109	7,020
2023-11-14	45.600	48.400	45.600	48.400	45.155	8,632
2023-11-13	45.500	46.350	45.500	46.000	42.916	3,528
2023-11-10	46.050	46.050	45.200	45.550	42.497	5,383
2023-11-09	45.700	46.700	45.500	46.350	43.243	2,564
2023-11-08	44.300	45.650	44.150	45.500	42.450	3,562
2023-11-07	46.150	46.500	44.750	44.750	41.750	4,740
2023-11-06	45.600	47.900	44.900	45.650	42.590	5,296
2023-11-03	43.250	46.500	43.250	45.650	42.590	8,609
2023-11-02	43.700	44.450	43.150	43.550	40.631	5,829
2023-11-01	43.900	44.450	42.650	43.600	40.677	7,499
2023-10-31	42.300	44.350	42.300	43.600	40.677	20,842
2023-10-30	40.450	43.000	40.450	41.950	39.138	30,189
2023-10-27	36.900	38.850	36.400	38.650	36.059	11,730
2023-10-26	36.900	37.150	36.200	37.000	34.520	11,842
2023-10-25	38.000	38.000	36.700	37.250	34.753	10,117
2023-10-24	37.750	38.600	37.750	38.050	35.499	5,463
2023-10-23	37.500	37.800	36.000	37.750	35.219	10,202
2023-10-20	37.100	37.900	36.750	37.300	34.800	10,869
2023-10-19	38.500	39.100	37.150	37.150	34.660	9,067
2023-10-18	39.950	40.200	38.600	38.800	36.199	5,855
2023-10-17	41.600	41.750	38.600	40.000	37.319	21,182
2023-10-16	41.450	42.000	40.900	41.550	38.765	12,147
2023-10-13	41.800	41.800	40.250	41.150	38.391	10,238
2023-10-12	43.200	43.750	41.200	41.550	38.765	5,559
2023-10-11	44.350	44.450	42.900	43.250	40.351	3,632
2023-10-10	44.650	44.650	43.650	44.150	41.190	5,342
2023-10-09	44.900	45.300	43.650	43.850	40.910	6,598
2023-10-06	43.800	44.600	43.200	44.600	41.610	5,747
2023-10-05	43.600	44.500	43.500	43.800	40.864	6,954
2023-10-04	43.050	43.550	42.150	42.600	39.744	9,730
2023-10-03	42.850	43.300	41.900	42.800	39.931	6,111
2023-10-02	45.100	45.300	42.850	43.200	40.304	6,893
2023-09-29	44.450	45.750	44.250	44.250	41.284	10,900
2023-09-28	43.200	43.750	42.400	43.600	40.677	8,831
2023-09-27	43.300	44.250	42.850	43.000	40.117	5,967
2023-09-26	44.350	44.450	43.100	43.200	40.304	3,797
2023-09-25	44.600	45.550	43.250	43.850	40.910	3,964
2023-09-22	45.650	45.650	44.400	44.800	41.797	5,428

← NewerPage 13 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.