Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	62.600	63.200	61.700	62.900	57.773	18,904
2023-03-31	64.200	64.200	62.100	62.600	57.497	14,255
2023-03-30	63.400	64.000	62.800	63.600	58.416	10,310
2023-03-29	65.100	65.200	63.200	64.000	58.783	7,892
2023-03-28	65.200	65.300	63.800	64.100	58.875	10,679
2023-03-27	65.300	66.000	65.000	65.000	59.701	18,532
2023-03-24	66.400	66.400	64.500	65.400	60.069	8,726
2023-03-23	65.000	66.700	65.000	65.900	60.528	15,270
2023-03-22	65.000	66.400	64.800	65.900	60.528	12,147
2023-03-21	66.000	67.100	65.000	65.400	60.069	8,083
2023-03-20	66.100	67.100	64.800	66.100	60.712	8,409
2023-03-17	68.000	68.300	66.000	66.900	61.447	13,829
2023-03-16	68.400	70.300	66.000	67.300	61.814	22,827
2023-03-15	69.600	69.800	67.800	69.400	63.743	8,123
2023-03-14	66.700	70.700	66.500	68.700	63.100	21,567
2023-03-13	66.300	68.900	64.700	66.700	61.263	19,090
2023-03-10	73.500	76.000	65.800	67.800	62.273	54,032
2023-03-09	77.400	78.500	77.000	78.400	72.009	3,851
2023-03-08	77.000	77.900	76.400	77.900	71.550	2,292
2023-03-07	77.500	78.500	76.000	76.800	70.540	6,075
2023-03-06	76.700	77.700	75.600	77.700	71.366	8,560
2023-03-03	75.400	76.500	75.000	76.200	69.989	6,638
2023-03-02	76.500	76.800	73.400	75.100	68.978	8,464
2023-03-01	76.800	77.500	75.700	76.500	70.264	5,184
2023-02-28	77.800	77.800	76.100	77.000	70.723	10,390
2023-02-27	75.600	77.200	75.200	76.800	70.540	5,208
2023-02-24	77.600	77.600	74.100	75.300	69.162	4,627
2023-02-23	78.100	78.100	76.900	77.000	70.723	4,157
2023-02-22	77.200	78.600	76.200	77.700	71.366	5,815
2023-02-21	80.500	80.500	78.000	78.200	71.825	4,050
2023-02-20	81.700	81.700	78.900	79.700	73.203	3,345
2023-02-17	82.000	82.000	79.700	80.800	74.214	9,916
2023-02-16	81.900	83.700	81.900	82.400	75.683	2,914
2023-02-15	83.600	83.600	79.800	81.400	74.765	8,846
2023-02-14	86.200	87.000	85.000	85.000	78.071	4,550
2023-02-13	85.000	85.600	84.700	85.600	78.622	666
2023-02-10	87.000	87.000	84.900	85.300	78.347	1,775
2023-02-09	89.500	90.700	87.000	87.500	80.367	1,750
2023-02-08	88.000	89.900	88.000	88.700	81.470	3,419
2023-02-07	87.800	88.500	86.300	87.300	80.184	7,111
2023-02-06	88.000	88.500	87.000	88.000	80.827	9,686
2023-02-03	86.600	88.500	85.900	88.500	81.286	5,239
2023-02-02	86.500	88.900	86.300	87.000	79.908	7,813
2023-02-01	84.200	85.900	83.800	85.900	78.898	3,618
2023-01-31	84.700	84.700	82.900	83.600	76.785	2,805
2023-01-30	88.000	88.000	84.600	85.300	78.347	3,564
2023-01-27	86.900	87.600	86.200	87.400	80.276	10,254
2023-01-26	86.500	87.300	86.100	86.300	79.265	1,809
2023-01-25	85.800	86.500	85.200	85.900	78.898	3,689
2023-01-24	85.700	86.200	83.600	85.200	78.255	2,425
2023-01-23	83.000	85.000	81.600	84.700	77.796	3,517
2023-01-20	83.600	83.600	82.400	82.600	75.867	1,736
2023-01-19	91.300	91.300	82.700	82.700	75.959	12,370
2023-01-18	90.000	93.000	90.000	90.600	83.215	11,027
2023-01-17	88.800	89.000	87.000	88.800	81.561	4,965
2023-01-16	87.000	90.000	86.800	88.200	81.010	2,937
2023-01-13	86.000	87.900	86.000	86.800	79.724	3,110
2023-01-12	86.100	86.500	84.900	85.700	78.714	3,426
2023-01-11	84.600	87.000	84.600	86.600	79.541	4,999
2023-01-10	82.700	84.900	82.200	84.200	77.336	4,802

← NewerPage 16 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.