Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.420	19.700	19.300	19.700	19.700	4,823
2026-07-23	20.000	20.000	19.000	19.360	19.360	11,406
2026-07-22	18.700	19.420	18.700	19.200	19.200	3,969
2026-07-21	18.800	19.100	18.740	18.860	18.860	6,087
2026-07-20	19.000	19.420	18.780	18.980	18.980	10,930
2026-07-17	19.760	20.050	19.500	19.540	19.540	9,601
2026-07-16	19.400	20.150	19.380	20.000	20.000	21,629
2026-07-15	19.600	19.980	18.960	19.740	19.740	9,458
2026-07-14	19.200	19.260	18.820	19.000	19.000	4,920
2026-07-13	18.280	19.240	18.280	19.200	19.200	8,428
2026-07-10	18.660	19.280	18.620	19.000	19.000	9,314
2026-07-09	19.560	19.560	18.160	18.660	18.660	8,456
2026-07-08	18.040	18.060	17.500	17.940	17.940	15,162
2026-07-07	18.420	18.820	18.120	18.120	18.120	9,379
2026-07-06	18.180	18.480	18.180	18.460	18.460	3,704
2026-07-03	17.900	18.380	17.900	18.200	18.200	12,225
2026-07-02	17.000	18.220	17.000	18.000	18.000	16,352
2026-07-01	18.500	18.500	16.700	17.600	17.600	19,342
2026-06-30	17.320	17.820	16.720	16.800	16.800	33,664
2026-06-29	17.820	17.820	17.040	17.380	17.380	12,766
2026-06-26	17.260	17.700	17.140	17.700	17.700	8,415
2026-06-25	17.760	17.880	17.200	17.680	17.680	7,329
2026-06-24	17.760	17.760	17.000	17.440	17.440	25,345
2026-06-23	19.300	19.300	17.860	17.960	17.360	11,939
2026-06-22	18.080	18.360	17.880	18.160	17.553	6,502
2026-06-19	18.240	18.840	17.960	18.180	17.573	15,747
2026-06-18	18.420	18.520	18.080	18.220	17.611	6,776
2026-06-17	19.300	19.300	18.100	18.500	17.882	10,229
2026-06-16	17.540	18.620	17.540	18.260	17.650	10,094
2026-06-15	18.480	18.640	17.720	18.360	17.747	11,020
2026-06-12	18.240	18.660	17.780	17.800	17.205	8,129
2026-06-11	17.740	18.040	17.360	17.960	17.360	17,120
2026-06-10	17.000	18.060	17.000	17.800	17.205	28,407
2026-06-09	17.420	18.040	17.220	17.860	17.263	27,769
2026-06-08	17.800	17.800	16.800	17.440	16.857	14,439
2026-06-05	16.920	17.360	16.820	16.820	16.258	16,117
2026-06-04	17.020	17.020	16.460	16.880	16.316	4,039
2026-06-03	16.360	16.940	16.320	16.520	15.968	27,912
2026-06-02	17.940	17.940	16.680	16.780	16.219	23,493
2026-06-01	17.940	17.940	16.840	17.100	16.529	13,615
2026-05-29	17.340	17.920	17.340	17.680	17.089	15,919
2026-05-28	16.640	17.340	16.300	17.340	16.761	32,697
2026-05-27	16.800	17.000	16.640	16.660	16.103	12,971
2026-05-26	16.820	17.340	16.620	16.800	16.239	43,811
2026-05-25	17.960	17.960	16.880	16.920	16.355	14,730
2026-05-22	17.040	17.640	16.920	17.240	16.664	12,400
2026-05-21	16.880	17.440	16.720	17.040	16.471	23,215
2026-05-20	17.000	17.180	16.460	16.980	16.413	10,270
2026-05-19	17.180	17.440	16.780	16.880	16.316	8,796
2026-05-18	17.340	17.340	16.800	17.000	16.432	28,775
2026-05-15	18.000	18.000	16.720	16.760	16.200	9,779
2026-05-14	17.400	17.800	17.400	17.780	17.186	2,737
2026-05-13	17.000	17.380	17.000	17.360	16.780	6,111
2026-05-12	17.140	17.360	17.120	17.180	16.606	4,235
2026-05-11	17.680	18.020	17.240	17.600	17.012	20,756
2026-05-08	17.820	17.900	17.620	17.700	17.109	15,897
2026-05-07	17.100	17.780	16.940	17.780	17.186	22,028
2026-05-06	16.340	18.100	16.340	16.980	16.413	28,654
2026-05-05	17.060	17.060	16.480	16.760	16.200	14,465
2026-05-04	18.020	18.020	16.720	16.920	16.355	20,174

← NewerPage 2 of 3 · 129 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.