Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	78.500	80.000	76.900	79.400	72.928	13,070
2022-10-14	76.700	78.200	76.100	77.200	70.907	8,652
2022-10-13	76.000	76.000	72.700	75.000	68.886	9,231
2022-10-12	77.500	77.800	75.100	75.300	69.162	5,625
2022-10-11	75.700	78.500	75.700	78.100	71.734	7,744
2022-10-10	78.000	78.500	75.700	75.700	69.529	10,261
2022-10-07	83.000	84.500	78.300	78.700	72.285	14,163
2022-10-06	84.000	85.000	83.000	83.800	76.969	5,773
2022-10-05	85.800	86.100	84.000	84.300	77.428	6,751
2022-10-04	82.800	86.100	82.300	85.800	78.806	5,721
2022-10-03	82.100	82.100	80.000	81.200	74.581	3,351
2022-09-30	79.400	82.000	79.200	81.600	74.948	5,145
2022-09-29	79.300	80.300	78.800	78.800	72.377	5,307
2022-09-28	79.600	80.400	77.000	80.000	73.479	9,867
2022-09-27	81.800	81.900	79.600	79.600	73.111	14,933
2022-09-26	79.200	83.100	79.200	81.500	74.856	11,858
2022-09-23	78.100	79.300	76.700	78.800	72.377	10,037
2022-09-22	80.400	80.400	77.600	78.000	71.642	14,118
2022-09-21	79.500	80.500	78.000	80.300	73.754	2,976
2022-09-20	79.900	80.700	77.000	78.800	72.377	4,957
2022-09-19	81.600	81.600	79.500	80.000	73.479	9,175
2022-09-16	81.600	82.200	79.700	82.000	75.316	14,306
2022-09-15	82.700	83.800	82.400	83.100	76.326	7,470
2022-09-14	81.600	83.100	80.900	82.600	75.867	6,889
2022-09-13	85.000	85.700	81.400	81.700	75.040	8,394
2022-09-12	85.600	87.000	85.200	85.600	78.622	2,077
2022-09-09	85.700	87.000	85.000	85.700	78.714	9,663
2022-09-08	84.000	85.800	84.000	85.200	78.255	6,739
2022-09-07	83.400	84.200	82.200	84.000	77.153	4,544
2022-09-06	82.600	84.300	81.500	83.700	76.877	5,850
2022-09-05	83.400	83.600	81.500	82.000	75.316	2,295
2022-09-02	82.600	84.100	82.000	84.000	77.153	3,860
2022-09-01	85.600	85.600	81.500	82.000	75.316	5,003
2022-08-31	84.000	85.600	83.000	85.000	78.071	8,012
2022-08-30	84.300	85.700	84.100	85.000	78.071	5,706
2022-08-29	85.700	85.700	83.300	83.400	76.602	2,846
2022-08-26	87.900	88.200	86.200	86.400	79.357	8,832
2022-08-25	87.000	88.800	87.000	88.000	80.827	4,858
2022-08-24	86.000	87.600	84.800	87.200	80.092	3,534
2022-08-23	87.000	87.800	85.400	86.900	79.816	6,700
2022-08-22	87.100	87.700	85.100	86.300	79.265	3,205
2022-08-19	89.400	89.400	87.600	87.600	80.459	2,200
2022-08-18	88.500	89.800	86.800	89.200	81.929	5,710
2022-08-17	91.300	91.300	87.900	88.400	81.194	2,844
2022-08-16	91.000	91.900	89.600	90.600	83.215	5,355
2022-08-15	93.700	93.700	90.700	90.900	83.490	3,903
2022-08-12	92.800	92.900	91.600	92.200	84.684	4,088
2022-08-11	92.500	93.900	92.300	92.600	85.052	3,763
2022-08-10	89.200	92.400	85.900	91.900	84.409	9,059
2022-08-09	90.000	90.100	87.500	88.200	81.010	7,104
2022-08-08	90.700	91.800	88.400	89.800	82.480	9,049
2022-08-05	91.600	91.900	89.000	89.400	82.112	8,764
2022-08-04	90.700	92.600	90.700	91.400	83.949	3,765
2022-08-03	90.000	90.800	89.500	90.000	82.664	7,401
2022-08-02	90.700	90.700	88.200	89.900	82.572	4,370
2022-08-01	90.700	92.100	89.500	90.100	82.755	5,208
2022-07-29	89.900	90.500	88.700	89.900	82.572	7,256
2022-07-28	87.400	89.400	86.600	89.200	81.929	8,139
2022-07-27	85.100	86.700	83.200	86.700	79.633	10,833
2022-07-26	90.000	90.900	80.700	84.600	77.704	35,918

← NewerPage 18 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.