Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	97.500	97.500	95.400	96.100	88.266	6,270
2022-07-22	95.100	98.200	95.100	97.300	89.369	8,458
2022-07-21	92.600	95.900	92.400	95.100	87.348	6,360
2022-07-20	90.500	92.000	89.800	92.000	84.501	4,322
2022-07-19	92.400	92.400	88.500	90.200	82.847	6,156
2022-07-18	91.800	93.500	91.600	92.700	85.143	5,945
2022-07-15	89.200	91.700	89.000	91.400	83.949	7,722
2022-07-14	90.000	90.000	87.900	88.600	81.378	4,702
2022-07-13	89.500	90.100	87.000	89.700	82.388	7,504
2022-07-12	91.800	92.000	89.900	90.200	82.847	4,660
2022-07-11	93.600	94.300	91.100	91.700	84.225	8,803
2022-07-08	94.000	94.800	92.700	94.400	86.705	4,731
2022-07-07	93.300	94.600	92.500	94.200	86.521	6,281
2022-07-06	91.500	93.200	90.200	93.200	85.603	6,919
2022-07-05	90.500	92.800	88.600	91.400	83.949	13,344
2022-07-04	88.000	90.700	88.000	90.000	82.664	6,583
2022-07-01	87.200	88.200	85.200	88.100	80.918	6,363
2022-06-30	88.000	88.000	85.900	87.200	80.092	8,291
2022-06-29	89.500	89.500	85.600	87.900	80.735	9,875
2022-06-28	90.800	91.900	89.000	89.500	82.204	9,714
2022-06-27	91.200	92.300	90.000	91.700	84.225	21,243
2022-06-24	88.900	92.300	88.900	91.200	83.766	5,186
2022-06-23	88.400	89.500	86.800	89.200	81.929	7,339
2022-06-22	86.800	88.500	85.100	88.500	81.286	10,180
2022-06-21	89.000	89.100	87.100	87.900	80.735	9,641
2022-06-20	87.800	89.900	86.900	88.600	81.378	11,972
2022-06-17	88.000	90.800	87.300	88.300	81.102	12,741
2022-06-16	94.000	94.000	87.900	88.800	81.561	22,878
2022-06-15	95.000	95.000	93.000	94.300	86.613	7,401
2022-06-14	97.300	98.000	93.800	94.600	86.889	8,323
2022-06-13	99.100	100.00	95.900	96.500	88.634	8,192
2022-06-10	101.60	101.80	99.300	99.700	91.573	6,290
2022-06-09	104.40	104.40	101.80	102.20	93.869	8,402
2022-06-08	103.00	104.80	102.60	104.80	96.257	6,452
2022-06-07	102.40	103.80	102.00	103.60	95.155	7,636
2022-06-06	103.80	104.40	102.60	104.00	95.522	5,306
2022-06-03	104.00	105.20	102.20	102.60	94.236	6,925
2022-06-02	101.20	103.80	101.00	103.40	94.971	7,610
2022-06-01	104.60	104.60	99.300	99.900	91.757	23,854
2022-05-31	103.80	104.20	102.60	104.00	95.522	14,180
2022-05-30	103.20	105.40	103.20	104.40	95.890	9,052
2022-05-27	101.00	103.40	100.40	102.60	94.236	7,671
2022-05-26	99.400	101.00	99.000	100.00	91.848	4,694
2022-05-25	99.100	99.500	98.200	99.000	90.930	2,745
2022-05-24	98.600	100.20	97.700	99.200	91.114	10,332
2022-05-23	102.80	103.80	98.900	98.900	90.838	7,330
2022-05-20	102.00	103.60	101.20	101.20	92.078	15,399
2022-05-19	101.60	103.00	100.20	101.80	92.624	10,635
2022-05-18	103.60	103.60	100.60	102.00	92.806	15,582
2022-05-17	102.00	103.40	101.20	102.20	92.988	8,860
2022-05-16	99.200	101.00	98.500	100.40	91.350	10,372
2022-05-13	95.400	99.800	95.400	98.900	89.985	9,630
2022-05-12	95.800	96.600	92.700	94.700	86.164	27,313
2022-05-11	98.200	99.500	95.400	98.900	89.985	18,280
2022-05-10	96.000	98.400	94.600	97.000	88.257	26,759
2022-05-09	101.60	101.80	95.500	95.600	86.983	33,153
2022-05-06	102.40	103.20	100.60	102.20	92.988	18,475
2022-05-05	114.00	114.00	103.60	103.60	94.262	11,970
2022-05-04	109.60	110.20	106.80	107.20	97.537	12,634
2022-05-03	108.80	109.40	107.60	108.40	98.629	13,130

← NewerPage 19 of 22 · 1,279 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.