Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	119.80	120.80	114.20	115.00	104.63	14,282
2022-02-02	121.80	123.80	120.40	120.80	109.91	10,815
2022-02-01	121.20	122.80	121.00	122.40	111.37	7,788
2022-01-31	116.80	120.60	116.80	119.80	109.00	10,603
2022-01-28	115.00	117.60	115.00	117.00	106.45	9,319
2022-01-27	116.20	116.80	113.20	115.60	105.18	10,080
2022-01-26	114.00	117.00	113.80	116.20	105.73	10,092
2022-01-25	113.20	115.60	112.20	114.40	104.09	10,962
2022-01-24	120.20	120.20	113.00	113.00	102.81	16,885
2022-01-21	121.40	121.40	118.20	119.60	108.82	13,682
2022-01-20	118.60	121.60	116.80	121.60	110.64	7,279
2022-01-19	117.20	121.00	115.80	119.00	108.27	11,591
2022-01-18	119.00	120.00	115.60	117.00	106.45	7,226
2022-01-17	118.00	120.00	116.80	120.00	109.18	11,963
2022-01-14	117.00	119.20	115.40	118.00	107.36	14,908
2022-01-13	120.20	121.00	116.40	117.40	106.82	11,534
2022-01-12	122.40	123.40	120.60	121.00	110.09	9,396
2022-01-11	119.00	123.20	118.40	121.00	110.09	13,652
2022-01-10	121.40	121.40	116.40	118.00	107.36	14,756
2022-01-07	124.20	124.20	120.20	121.00	110.09	11,307
2022-01-06	124.40	124.40	119.40	123.20	112.09	12,703
2022-01-05	126.20	126.60	124.40	125.40	114.10	17,419
2022-01-04	137.00	137.20	124.40	126.00	114.64	22,644
2022-01-03	137.80	138.60	135.20	136.40	124.11	9,432
2021-12-30	135.40	138.00	134.80	137.80	125.38	5,018
2021-12-29	133.20	135.40	133.20	135.00	122.83	4,944
2021-12-28	135.40	136.80	133.60	133.80	121.74	2,378
2021-12-27	132.20	136.00	132.20	135.20	123.01	4,471
2021-12-23	131.00	133.40	129.80	132.40	120.47	6,987
2021-12-22	127.40	130.80	127.40	130.20	118.46	7,740
2021-12-21	127.00	128.20	125.20	126.20	114.82	11,585
2021-12-20	126.20	127.60	125.20	126.20	114.82	8,131
2021-12-17	129.20	129.20	125.60	127.00	115.55	11,325
2021-12-16	131.40	133.80	128.60	129.00	117.37	14,540
2021-12-15	131.40	131.60	128.40	130.20	118.46	9,867
2021-12-14	133.20	133.40	131.00	131.00	119.19	9,655
2021-12-13	133.00	133.20	130.40	132.60	120.65	13,687
2021-12-10	135.00	135.00	129.20	132.00	120.10	9,579
2021-12-09	134.60	137.60	134.00	134.60	122.47	8,819
2021-12-08	135.00	137.80	132.20	133.00	121.01	21,394
2021-12-07	130.80	134.40	129.20	134.00	121.92	11,613
2021-12-06	131.80	132.80	125.40	129.20	117.55	27,824
2021-12-03	129.00	130.20	125.40	125.40	114.10	8,359
2021-12-02	130.60	131.60	128.40	129.00	117.37	8,139
2021-12-01	135.60	135.60	129.60	131.40	119.56	7,240
2021-11-30	130.60	136.40	130.60	133.60	121.56	18,489
2021-11-29	131.60	134.20	130.60	131.80	119.92	12,920
2021-11-26	128.40	133.20	126.40	132.40	120.47	14,750
2021-11-25	130.00	132.00	128.20	129.20	117.55	7,638
2021-11-24	132.80	133.60	127.80	129.60	117.92	11,940
2021-11-23	137.40	139.20	132.40	132.80	120.83	12,453
2021-11-22	142.80	146.40	139.80	140.20	127.56	11,447
2021-11-19	138.00	143.00	138.00	142.40	129.56	9,273
2021-11-18	136.60	139.00	135.60	137.60	125.20	6,926
2021-11-17	137.00	138.40	135.00	135.80	123.56	5,656
2021-11-16	136.20	138.40	132.60	137.60	125.20	11,403
2021-11-15	130.20	137.60	130.20	137.20	124.83	13,041
2021-11-12	134.80	135.20	127.20	129.60	117.92	20,504
2021-11-11	136.40	139.60	132.40	138.20	125.74	5,047
2021-11-10	137.00	137.00	132.60	135.80	123.56	7,781

← NewerPage 21 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.