Stratec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 137.00 | 137.00 | 132.60 | 135.80 | 123.56 | 7,781 |
| 2021-11-09 | 136.80 | 137.40 | 135.40 | 137.40 | 125.02 | 9,039 |
| 2021-11-08 | 136.60 | 137.40 | 134.80 | 136.20 | 123.92 | 8,869 |
| 2021-11-05 | 140.00 | 141.00 | 133.40 | 136.40 | 124.11 | 18,370 |
| 2021-11-04 | 140.60 | 142.00 | 139.00 | 139.80 | 127.20 | 12,189 |
| 2021-11-03 | 139.80 | 140.40 | 138.20 | 140.00 | 127.38 | 5,679 |
| 2021-11-02 | 139.60 | 141.80 | 138.80 | 139.20 | 126.65 | 6,089 |
| 2021-11-01 | 139.00 | 142.20 | 139.00 | 139.40 | 126.83 | 9,196 |
| 2021-10-29 | 136.80 | 141.20 | 136.00 | 138.00 | 125.56 | 9,293 |
| 2021-10-28 | 130.60 | 138.00 | 128.60 | 137.40 | 125.02 | 15,762 |
| 2021-10-27 | 132.40 | 132.80 | 129.20 | 130.00 | 118.28 | 4,083 |
| 2021-10-26 | 132.20 | 133.40 | 130.00 | 132.00 | 120.10 | 5,656 |
| 2021-10-25 | 135.60 | 135.60 | 131.00 | 133.00 | 121.01 | 3,696 |
| 2021-10-22 | 132.60 | 135.00 | 132.00 | 134.80 | 122.65 | 3,998 |
| 2021-10-21 | 131.00 | 133.40 | 130.60 | 131.60 | 119.74 | 4,772 |
| 2021-10-20 | 128.60 | 132.80 | 128.60 | 130.40 | 118.65 | 8,233 |
| 2021-10-19 | 128.20 | 128.80 | 126.40 | 128.80 | 117.19 | 7,152 |
| 2021-10-18 | 125.60 | 128.20 | 124.80 | 127.20 | 115.73 | 3,892 |
| 2021-10-15 | 129.00 | 129.00 | 126.00 | 126.40 | 115.01 | 9,430 |
| 2021-10-14 | 124.20 | 128.00 | 122.80 | 127.20 | 115.73 | 11,035 |
← NewerPage 22 of 22 · 1,280 trading days
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.