Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	80.800	85.200	80.800	84.100	77.245	6,308
2023-01-06	80.200	81.000	79.000	80.600	74.030	2,400
2023-01-05	80.300	81.900	80.200	80.500	73.938	2,863
2023-01-04	81.000	81.900	80.600	81.300	74.673	2,079
2023-01-03	82.900	83.800	81.000	81.000	74.397	4,114
2023-01-02	81.900	83.400	81.300	82.900	76.142	1,830
2022-12-30	81.900	82.000	81.000	81.100	74.489	529
2022-12-29	80.200	81.900	79.700	81.900	75.224	1,600
2022-12-28	79.600	80.700	79.100	79.800	73.295	2,705
2022-12-27	80.000	80.000	78.800	79.700	73.203	1,952
2022-12-23	80.400	81.400	79.200	80.200	73.662	4,364
2022-12-22	80.100	80.800	79.300	80.000	73.479	2,213
2022-12-21	78.000	79.900	78.000	79.700	73.203	2,542
2022-12-20	79.000	79.000	77.400	78.200	71.825	3,452
2022-12-19	79.100	79.800	78.600	79.000	72.560	2,692
2022-12-16	80.800	80.800	78.200	79.300	72.836	4,729
2022-12-15	82.600	82.600	80.000	80.800	74.214	3,884
2022-12-14	82.300	83.200	80.800	83.200	76.418	4,340
2022-12-13	82.000	84.400	81.700	83.300	76.510	4,777
2022-12-12	81.500	82.800	81.000	82.500	75.775	4,195
2022-12-09	81.000	82.900	81.000	81.900	75.224	4,252
2022-12-08	81.500	82.000	81.000	81.300	74.673	2,489
2022-12-07	82.100	82.200	81.000	81.800	75.132	2,361
2022-12-06	83.300	83.300	80.900	81.500	74.856	4,526
2022-12-05	85.800	86.000	83.500	84.000	77.153	3,548
2022-12-02	85.900	87.200	84.400	86.500	79.449	5,171
2022-12-01	83.400	86.700	83.100	85.700	78.714	7,645
2022-11-30	84.600	84.600	81.300	82.800	76.050	8,835
2022-11-29	85.000	85.400	83.100	83.500	76.693	4,245
2022-11-28	87.500	87.500	85.200	85.500	78.530	5,735
2022-11-25	87.000	87.700	85.800	87.500	80.367	3,112
2022-11-24	88.200	88.400	87.400	87.900	80.735	10,613
2022-11-23	88.300	88.500	86.700	87.600	80.459	5,795
2022-11-22	87.800	88.600	86.100	88.600	81.378	6,838
2022-11-21	87.800	88.500	84.600	87.600	80.459	8,375
2022-11-18	89.000	90.200	87.800	89.000	81.745	17,286
2022-11-17	91.200	92.900	88.600	89.500	82.204	13,315
2022-11-16	92.000	92.000	89.600	90.800	83.398	5,195
2022-11-15	92.500	92.500	90.400	91.900	84.409	6,192
2022-11-14	91.800	92.700	89.800	91.700	84.225	16,342
2022-11-11	88.600	92.300	88.000	91.800	84.317	11,874
2022-11-10	81.900	87.800	78.700	87.800	80.643	15,350
2022-11-09	82.900	83.200	81.200	81.500	74.856	4,650
2022-11-08	82.100	84.400	82.100	83.700	76.877	7,298
2022-11-07	81.000	82.000	80.600	81.400	74.765	5,809
2022-11-04	82.000	82.900	80.700	81.300	74.673	10,942
2022-11-03	83.600	84.300	81.900	81.900	75.224	18,099
2022-11-02	84.100	84.700	83.000	84.600	77.704	5,731
2022-11-01	86.000	86.500	83.600	83.800	76.969	8,518
2022-10-31	85.400	85.500	84.400	84.900	77.979	2,752
2022-10-28	83.900	85.000	83.300	85.000	78.071	5,677
2022-10-27	86.000	86.600	84.600	85.500	78.530	6,428
2022-10-26	84.300	87.100	84.300	87.100	80.000	2,864
2022-10-25	83.500	85.300	82.400	85.200	78.255	4,253
2022-10-24	82.600	83.600	81.200	82.800	76.050	4,643
2022-10-21	80.000	82.400	79.400	81.300	74.673	6,888
2022-10-20	79.500	84.000	79.000	81.400	74.765	24,865
2022-10-19	79.100	80.400	74.100	78.500	72.101	24,039
2022-10-18	78.900	81.400	78.900	79.900	73.387	9,114
2022-10-17	78.500	80.000	76.900	79.400	72.928	13,070

← NewerPage 17 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.