Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.020	18.020	16.720	16.920	16.355	20,174
2026-04-30	17.360	17.800	17.300	17.600	17.012	5,631
2026-04-29	18.080	18.080	17.200	17.620	17.031	10,246
2026-04-28	18.680	18.720	17.500	18.000	17.399	11,090
2026-04-27	18.280	19.020	18.200	18.580	17.959	11,855
2026-04-24	17.920	18.680	17.920	18.400	17.785	1,862
2026-04-23	20.400	20.400	18.320	18.420	17.805	5,065
2026-04-22	19.600	19.840	19.000	19.000	18.365	5,950
2026-04-21	19.980	19.980	19.480	19.960	19.293	3,854
2026-04-20	19.440	19.740	18.840	19.640	18.984	14,673
2026-04-17	18.500	19.940	18.500	19.840	19.177	9,445
2026-04-16	17.900	18.800	17.900	18.480	17.863	11,849
2026-04-15	20.150	20.150	18.400	18.680	18.056	14,614
2026-04-14	18.160	18.900	17.560	18.900	18.269	4,531
2026-04-13	17.620	17.620	17.080	17.560	16.973	5,948
2026-04-10	17.500	17.760	16.800	17.760	17.167	18,696
2026-04-09	17.320	17.320	16.840	17.000	16.432	3,710
2026-04-08	18.160	18.160	17.260	17.360	16.780	16,096
2026-04-07	18.160	18.160	16.560	16.860	16.297	9,555
2026-04-02	18.240	18.240	17.500	17.760	17.167	17,018
2026-04-01	18.040	18.040	17.300	17.500	16.915	13,339
2026-03-31	16.620	17.200	16.360	17.100	16.529	15,180
2026-03-30	16.940	17.160	16.500	17.060	16.490	11,697
2026-03-27	17.420	17.540	17.160	17.280	16.703	5,163
2026-03-26	18.740	19.360	17.680	17.700	17.109	26,772
2026-03-25	19.200	19.300	18.820	19.200	18.559	5,309
2026-03-24	18.900	19.200	18.820	18.980	18.346	3,525
2026-03-23	18.500	19.260	18.260	19.060	18.423	10,426
2026-03-20	18.920	19.100	18.600	18.600	17.979	4,384
2026-03-19	19.080	19.260	18.580	18.920	18.288	4,269
2026-03-18	18.580	19.700	18.580	19.340	18.694	16,472
2026-03-17	19.000	19.120	19.000	19.120	18.481	1,017
2026-03-16	18.900	19.360	18.680	19.000	18.365	12,931
2026-03-13	18.300	19.040	18.300	18.840	18.211	5,787
2026-03-12	18.500	18.900	18.480	18.900	18.269	11,113
2026-03-11	20.600	20.600	18.520	18.760	18.133	8,351
2026-03-10	18.800	19.300	18.800	19.100	18.462	11,293
2026-03-09	19.040	19.500	19.040	19.120	18.481	9,893
2026-03-06	19.340	19.580	18.940	19.500	18.849	21,075
2026-03-05	19.680	19.980	19.280	19.280	18.636	8,419
2026-03-04	19.420	20.350	19.420	20.000	19.332	6,088
2026-03-03	20.500	20.500	19.480	20.000	19.332	5,658
2026-03-02	21.150	21.150	20.450	20.650	19.960	7,847
2026-02-27	20.450	21.250	20.450	21.100	20.395	10,705
2026-02-26	21.000	21.400	20.850	21.050	20.347	10,689
2026-02-25	20.550	20.700	20.250	20.700	20.009	2,541
2026-02-24	20.300	21.100	20.100	20.650	19.960	9,570
2026-02-23	21.050	21.700	20.050	20.250	19.574	8,931
2026-02-20	20.000	20.500	19.900	20.400	19.719	11,271
2026-02-19	20.450	20.450	19.620	20.100	19.429	9,343
2026-02-18	21.750	21.750	20.350	20.400	19.719	6,841
2026-02-17	19.520	21.000	19.240	20.900	20.202	19,812
2026-02-16	20.000	20.000	19.360	19.360	18.713	9,959
2026-02-13	19.820	19.940	19.520	19.920	19.255	14,847
2026-02-12	20.550	20.550	19.500	19.600	18.945	27,883
2026-02-11	20.200	20.550	20.100	20.450	19.767	14,670
2026-02-10	20.900	20.900	20.250	20.500	19.815	8,962
2026-02-09	21.350	21.500	20.600	20.800	20.105	27,099
2026-02-06	21.450	21.450	20.500	21.050	20.347	6,178
2026-02-05	22.000	22.000	20.900	20.900	20.202	10,142

← NewerPage 3 of 22 · 1,278 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.