Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	108.60	109.20	103.40	108.00	98.265	18,074
2022-04-29	106.40	108.80	106.40	107.80	98.083	12,077
2022-04-28	103.40	107.60	103.40	106.60	96.991	16,868
2022-04-27	105.40	106.00	103.00	103.80	94.444	14,027
2022-04-26	107.60	107.60	105.40	105.40	95.899	21,175
2022-04-25	107.60	109.80	105.60	107.20	97.537	20,116
2022-04-22	110.00	111.00	107.60	108.00	98.265	12,242
2022-04-21	111.40	114.20	110.80	111.00	100.99	11,670
2022-04-20	113.00	115.20	111.40	112.40	102.27	14,266
2022-04-19	112.60	112.80	107.00	112.60	102.45	20,910
2022-04-14	112.80	113.80	111.20	112.00	101.90	14,502
2022-04-13	113.00	113.80	110.40	112.60	102.45	18,777
2022-04-12	113.20	115.60	112.00	113.00	102.81	13,505
2022-04-11	116.20	118.40	112.60	115.80	105.36	34,542
2022-04-08	120.80	122.00	116.40	117.20	106.64	18,857
2022-04-07	119.80	124.40	119.80	121.60	110.64	15,068
2022-04-06	123.80	126.00	119.80	120.40	109.55	17,739
2022-04-05	122.60	130.60	121.80	126.20	114.82	16,933
2022-04-04	124.00	124.40	120.20	122.00	111.00	39,660
2022-04-01	111.40	126.20	111.00	123.20	112.09	54,829
2022-03-31	111.60	113.40	100.80	101.20	92.078	33,010
2022-03-30	113.20	113.20	104.20	111.00	100.99	35,462
2022-03-29	114.80	118.00	113.80	114.00	103.72	16,537
2022-03-28	113.00	114.60	111.60	114.00	103.72	24,588
2022-03-25	116.00	118.80	112.40	112.80	102.63	16,957
2022-03-24	117.40	119.20	115.00	116.20	105.73	20,614
2022-03-23	115.00	118.20	115.00	118.00	107.36	23,449
2022-03-22	113.80	116.20	112.00	115.80	105.36	11,292
2022-03-21	115.80	115.80	112.00	114.60	104.27	7,645
2022-03-18	113.20	115.20	110.20	115.20	104.82	20,977
2022-03-17	111.00	114.40	111.00	113.80	103.54	10,537
2022-03-16	106.20	112.20	106.20	111.60	101.54	11,578
2022-03-15	108.00	108.00	103.80	107.00	97.355	16,628
2022-03-14	107.40	108.60	104.40	107.40	97.719	23,652
2022-03-11	102.00	105.60	96.100	104.20	94.808	21,659
2022-03-10	104.20	106.80	101.00	102.40	93.170	24,224
2022-03-09	106.80	107.60	101.80	103.20	93.898	35,185
2022-03-08	107.20	112.40	104.40	104.40	94.990	17,573
2022-03-07	106.00	110.80	104.60	110.00	100.08	26,325
2022-03-04	108.80	111.80	107.60	109.40	99.539	17,193
2022-03-03	112.00	112.40	109.00	109.40	99.539	12,392
2022-03-02	112.60	113.80	110.40	111.60	101.54	15,599
2022-03-01	116.40	116.40	109.40	112.60	102.45	13,238
2022-02-28	110.40	115.00	109.40	115.00	104.63	21,121
2022-02-25	105.60	112.60	104.00	110.40	100.45	21,324
2022-02-24	101.40	105.40	99.700	105.20	95.717	20,595
2022-02-23	104.00	107.20	104.00	104.80	95.354	14,444
2022-02-22	101.20	105.40	100.20	104.20	94.808	35,558
2022-02-21	98.000	107.80	94.200	107.00	97.355	43,147
2022-02-18	106.40	107.40	97.200	97.200	88.439	27,562
2022-02-17	106.60	108.20	106.40	106.60	96.991	11,497
2022-02-16	105.60	106.80	105.20	105.80	96.263	14,000
2022-02-15	102.00	106.00	102.00	105.20	95.717	30,658
2022-02-14	103.20	103.20	98.100	102.40	93.170	27,478
2022-02-11	102.60	105.20	102.00	105.00	95.536	14,020
2022-02-10	105.40	105.40	102.00	104.20	94.808	11,959
2022-02-09	103.80	106.60	103.80	104.40	94.990	16,908
2022-02-08	106.60	107.00	102.20	103.60	94.262	18,075
2022-02-07	110.60	111.20	107.00	107.40	97.719	12,204
2022-02-04	115.00	115.20	108.40	109.80	99.903	41,241

← NewerPage 20 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.