Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	46.900	47.200	44.800	45.200	42.170	12,929
2023-09-20	47.000	47.000	46.650	46.700	43.569	3,535
2023-09-19	48.200	49.150	46.750	46.750	43.616	5,241
2023-09-18	48.000	48.050	47.500	47.700	44.502	3,034
2023-09-15	46.350	47.300	46.200	47.300	44.129	8,474
2023-09-14	46.500	46.500	44.950	45.800	42.730	6,345
2023-09-13	47.150	47.850	45.450	45.800	42.730	6,678
2023-09-12	47.350	47.350	46.950	47.150	43.989	2,783
2023-09-11	47.650	47.650	47.000	47.150	43.989	6,195
2023-09-08	48.200	48.300	47.150	47.150	43.989	7,536
2023-09-07	48.000	48.000	47.500	47.750	44.549	3,030
2023-09-06	47.900	48.050	47.500	47.550	44.362	4,903
2023-09-05	49.350	49.500	47.950	48.050	44.829	8,950
2023-09-04	49.500	49.600	49.250	49.600	46.275	2,980
2023-09-01	50.300	50.300	49.250	49.350	46.042	3,070
2023-08-31	50.300	51.100	49.550	49.850	46.508	5,097
2023-08-30	50.900	51.000	50.100	50.200	46.835	2,997
2023-08-29	50.500	51.300	49.850	51.000	47.581	4,562
2023-08-28	49.800	50.000	49.700	49.700	46.368	3,314
2023-08-25	49.800	50.100	49.800	49.800	46.462	4,327
2023-08-24	50.700	51.400	49.850	50.000	46.648	3,638
2023-08-23	50.300	50.300	49.700	50.000	46.648	3,554
2023-08-22	49.750	50.300	49.550	50.100	46.742	5,657
2023-08-21	49.850	50.200	49.600	49.600	46.275	4,827
2023-08-18	49.800	50.200	49.550	49.950	46.602	9,657
2023-08-17	49.250	49.750	48.750	49.700	46.368	9,669
2023-08-16	48.500	49.250	48.400	49.050	45.762	4,880
2023-08-15	49.000	49.000	47.500	48.500	45.249	8,837
2023-08-14	49.750	49.750	48.500	48.850	45.575	3,965
2023-08-11	50.000	50.100	49.600	49.750	46.415	4,882
2023-08-10	50.000	50.700	49.750	50.000	46.648	5,437
2023-08-09	50.200	50.400	49.300	50.000	46.648	8,689
2023-08-08	51.700	51.800	50.500	50.500	47.115	7,268
2023-08-07	51.700	51.900	50.900	51.000	47.581	8,373
2023-08-04	51.300	52.000	50.900	51.800	48.328	11,062
2023-08-03	51.200	51.600	50.600	51.200	47.768	8,232
2023-08-02	51.000	51.300	50.300	51.000	47.581	9,342
2023-08-01	51.200	52.400	50.800	51.500	48.048	14,676
2023-07-31	50.700	51.300	50.400	51.000	47.581	10,485
2023-07-28	51.100	51.100	50.300	50.500	47.115	7,396
2023-07-27	50.900	51.500	50.000	50.900	47.488	9,141
2023-07-26	51.000	51.200	50.200	50.800	47.395	7,668
2023-07-25	50.500	51.700	49.500	51.200	47.768	21,291
2023-07-24	49.550	51.300	49.250	50.700	47.301	25,740
2023-07-21	49.150	49.700	47.800	49.700	46.368	34,084
2023-07-20	51.100	51.200	49.150	49.650	46.322	53,297
2023-07-19	55.700	56.200	50.300	51.400	47.954	108,026
2023-07-18	60.200	61.300	59.500	61.300	57.191	5,765
2023-07-17	60.000	60.700	59.700	60.700	56.631	2,905
2023-07-14	60.400	61.100	59.800	60.500	56.444	3,465
2023-07-13	60.000	61.000	60.000	60.500	56.444	6,305
2023-07-12	57.100	60.000	55.600	59.900	55.885	7,721
2023-07-11	58.400	60.000	56.700	57.100	53.272	8,339
2023-07-10	58.000	59.400	58.000	59.000	55.045	10,334
2023-07-07	60.500	60.500	58.600	58.800	54.858	5,192
2023-07-06	62.100	62.100	59.900	60.500	56.444	3,119
2023-07-05	62.900	63.200	62.200	62.500	58.310	2,093
2023-07-04	62.600	63.400	62.600	63.100	58.870	1,625
2023-07-03	64.400	64.400	61.900	63.000	58.777	4,948
2023-06-30	63.000	63.600	62.400	63.400	59.150	3,211

← NewerPage 14 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.