Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	64.000	64.200	62.600	62.700	58.497	5,526
2023-06-28	63.700	64.300	63.700	63.900	59.616	2,915
2023-06-27	63.300	63.900	62.800	63.600	59.337	4,208
2023-06-26	66.200	66.300	63.000	63.000	58.777	9,922
2023-06-23	67.500	67.500	65.300	66.000	61.576	2,840
2023-06-22	66.400	67.700	65.900	67.400	62.882	13,802
2023-06-21	66.100	67.000	66.000	66.600	62.135	4,662
2023-06-20	68.100	68.100	66.100	66.100	61.669	6,761
2023-06-19	68.500	68.800	66.800	67.600	63.068	10,069
2023-06-16	68.100	68.900	68.000	68.200	63.628	10,106
2023-06-15	68.400	69.000	67.800	68.100	63.535	7,923
2023-06-14	67.800	68.100	67.300	67.700	63.162	3,126
2023-06-13	66.800	67.900	66.100	67.300	62.788	7,998
2023-06-12	65.400	66.800	65.400	66.200	61.762	6,647
2023-06-09	64.100	65.800	64.100	65.600	61.202	3,392
2023-06-08	63.900	65.700	63.700	65.200	60.829	9,526
2023-06-07	62.000	64.800	62.000	64.100	59.803	12,968
2023-06-06	61.000	62.300	60.900	62.100	57.937	5,382
2023-06-05	60.300	61.300	60.100	61.000	56.911	7,704
2023-06-02	58.400	60.600	58.400	60.400	56.351	7,571
2023-06-01	57.400	58.200	56.600	57.700	53.832	10,583
2023-05-31	57.500	59.500	56.700	56.900	53.086	5,838
2023-05-30	57.600	58.000	56.800	57.100	53.272	5,029
2023-05-29	57.600	57.700	57.100	57.600	53.739	2,528
2023-05-26	56.500	57.300	55.900	57.000	53.179	7,938
2023-05-25	57.400	58.000	56.200	56.500	52.712	6,919
2023-05-24	59.300	59.300	56.000	57.100	53.272	10,475
2023-05-23	61.100	61.300	59.500	59.500	55.511	10,552
2023-05-22	61.600	61.600	60.900	61.100	57.004	4,035
2023-05-19	62.000	62.200	61.800	62.000	57.844	3,504
2023-05-18	62.600	62.600	62.000	62.400	58.217	4,851
2023-05-17	62.600	62.600	61.900	62.500	57.405	5,158
2023-05-16	63.200	63.200	62.200	63.000	57.865	7,600
2023-05-15	63.000	63.900	62.700	63.100	57.956	5,560
2023-05-12	62.600	62.900	62.100	62.900	57.773	7,635
2023-05-11	62.000	62.800	62.000	62.300	57.222	14,837
2023-05-10	61.200	62.400	60.900	61.800	56.762	12,513
2023-05-09	62.800	62.800	60.200	61.400	56.395	11,576
2023-05-08	63.100	63.700	62.700	63.300	58.140	8,438
2023-05-05	62.300	63.200	62.300	63.100	57.956	9,551
2023-05-04	62.600	63.300	62.000	62.500	57.405	12,431
2023-05-03	62.700	62.700	61.500	62.600	57.497	8,309
2023-05-02	61.700	62.900	61.700	62.700	57.589	14,664
2023-04-28	62.800	62.800	62.000	62.300	57.222	6,224
2023-04-27	62.200	63.000	62.100	62.700	57.589	6,681
2023-04-26	62.000	62.000	60.600	61.900	56.854	8,754
2023-04-25	62.700	62.700	62.000	62.000	56.946	5,552
2023-04-24	62.100	63.000	62.100	62.700	57.589	7,107
2023-04-21	62.000	62.400	61.600	62.300	57.222	3,011
2023-04-20	62.400	62.500	61.500	61.900	56.854	3,441
2023-04-19	62.600	63.000	61.600	62.700	57.589	10,318
2023-04-18	62.200	62.500	61.300	62.000	56.946	10,172
2023-04-17	63.000	63.000	62.000	62.300	57.222	6,052
2023-04-14	63.200	63.900	62.200	62.300	57.222	12,544
2023-04-13	61.500	63.400	61.500	62.700	57.589	12,761
2023-04-12	62.100	62.700	60.600	62.200	57.130	24,258
2023-04-11	63.300	63.800	62.700	63.300	58.140	8,684
2023-04-06	63.600	63.600	62.200	63.000	57.865	10,354
2023-04-05	63.200	63.200	62.100	62.600	57.497	5,733
2023-04-04	62.300	63.000	62.100	62.800	57.681	7,335

← NewerPage 15 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.