Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.050	22.050	21.400	21.500	20.782	13,984
2026-02-02	22.350	22.400	21.850	22.000	21.265	6,279
2026-01-30	22.800	22.800	22.350	22.350	21.603	5,265
2026-01-29	22.550	22.800	22.450	22.700	21.942	7,402
2026-01-28	22.850	22.850	22.300	22.600	21.845	4,816
2026-01-27	23.450	23.450	22.650	23.050	22.280	6,414
2026-01-26	22.950	23.350	22.700	23.350	22.570	10,523
2026-01-23	23.300	23.300	22.700	23.000	22.232	5,227
2026-01-22	23.050	23.050	22.450	22.900	22.135	11,444
2026-01-21	22.050	22.900	22.050	22.700	21.942	9,838
2026-01-20	23.100	23.100	21.600	21.900	21.168	23,498
2026-01-19	23.700	23.700	22.750	22.750	21.990	5,806
2026-01-16	23.950	24.000	23.750	23.850	23.053	3,863
2026-01-15	23.850	24.100	23.400	24.000	23.198	5,720
2026-01-14	23.850	23.850	23.500	23.850	23.053	2,498
2026-01-13	23.500	23.750	23.300	23.550	22.763	7,094
2026-01-12	24.500	24.500	23.000	23.400	22.618	41,624
2026-01-09	22.300	24.400	22.300	24.400	23.585	21,864
2026-01-08	22.500	22.500	22.000	22.500	21.748	3,934
2026-01-07	22.800	22.800	22.050	22.300	21.555	5,946
2026-01-06	22.550	22.850	22.350	22.650	21.893	9,653
2026-01-05	22.100	22.500	21.700	22.500	21.748	14,725
2026-01-02	22.700	22.700	22.100	22.100	21.362	4,232
2025-12-30	22.450	22.600	22.450	22.450	21.700	1,155
2025-12-29	22.100	22.650	22.100	22.500	21.748	7,502
2025-12-23	22.800	22.800	21.950	22.150	21.410	4,835
2025-12-22	21.900	22.600	21.700	22.450	21.700	8,735
2025-12-19	22.450	22.450	21.950	21.950	21.217	36,912
2025-12-18	21.850	22.400	21.850	22.400	21.652	6,477
2025-12-17	21.950	22.200	21.900	22.000	21.265	4,150
2025-12-16	22.000	22.150	21.700	22.150	21.410	8,409
2025-12-15	22.050	22.200	21.900	22.100	21.362	5,667
2025-12-12	22.000	22.300	21.750	21.950	21.217	5,766
2025-12-11	22.000	22.250	21.700	21.700	20.975	16,852
2025-12-10	22.450	22.450	21.900	22.000	21.265	13,895
2025-12-09	22.800	23.300	22.000	22.250	21.507	26,846
2025-12-08	22.900	23.000	22.350	22.700	21.942	17,355
2025-12-05	22.850	23.200	22.500	22.900	22.135	14,501
2025-12-04	23.450	23.600	22.450	22.850	22.087	30,888
2025-12-03	23.250	24.400	23.250	23.350	22.570	12,611
2025-12-02	22.600	24.050	22.600	23.350	22.570	24,453
2025-12-01	22.950	23.500	22.400	22.700	21.942	22,788
2025-11-28	22.400	22.750	22.000	22.500	21.748	14,539
2025-11-27	22.300	22.400	22.050	22.250	21.507	6,087
2025-11-26	21.400	22.500	21.400	22.100	21.362	13,914
2025-11-25	20.850	21.650	20.750	21.300	20.588	12,673
2025-11-24	20.200	20.950	20.000	20.850	20.154	24,512
2025-11-21	19.800	20.200	19.620	20.200	19.525	12,966
2025-11-20	20.000	20.250	19.780	19.980	19.313	9,657
2025-11-19	20.300	20.500	20.100	20.150	19.477	5,278
2025-11-18	20.550	20.650	20.050	20.300	19.622	20,105
2025-11-17	21.750	21.750	20.650	20.650	19.960	6,676
2025-11-14	21.000	21.350	21.000	21.350	20.637	7,785
2025-11-13	22.000	22.000	21.100	21.250	20.540	4,684
2025-11-12	21.650	21.850	21.450	21.700	20.975	8,592
2025-11-11	21.800	21.850	21.000	21.500	20.782	30,096
2025-11-10	20.500	22.050	20.300	21.750	21.023	34,974
2025-11-07	21.100	21.200	19.580	19.640	18.984	50,049
2025-11-06	21.700	21.850	20.650	20.650	19.960	48,492
2025-11-05	22.000	22.250	21.550	21.550	20.830	13,143

← NewerPage 4 of 5 · 252 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.