Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	22.000	22.250	21.550	21.550	20.830	13,143
2025-11-04	22.900	22.900	21.800	22.250	21.507	40,409
2025-11-03	23.750	24.050	22.950	22.950	22.183	15,007
2025-10-31	23.050	23.800	23.050	23.500	22.715	35,396
2025-10-30	24.750	24.800	22.500	22.600	21.845	49,193
2025-10-29	25.200	25.200	24.750	24.900	24.068	22,397
2025-10-28	26.200	26.200	25.200	25.300	24.455	11,241
2025-10-27	26.500	26.700	25.300	25.750	24.890	23,716
2025-10-24	26.950	26.950	26.300	26.300	25.421	10,676
2025-10-23	29.450	29.450	26.150	26.700	25.808	25,377
2025-10-22	28.800	28.850	28.250	28.650	27.693	7,611
2025-10-21	28.850	28.850	27.900	28.850	27.886	6,300
2025-10-20	27.750	28.800	27.750	28.800	27.838	7,046
2025-10-17	27.550	27.550	27.000	27.300	26.388	8,258
2025-10-16	28.600	28.750	27.400	27.550	26.630	15,787
2025-10-15	29.500	29.500	27.850	28.000	27.065	7,865
2025-10-14	28.200	29.500	28.000	29.200	28.225	10,963
2025-10-13	28.300	28.800	28.200	28.700	27.741	8,073
2025-10-10	30.300	30.300	28.400	28.550	27.596	11,337
2025-10-09	30.400	30.500	29.500	30.250	29.239	15,805
2025-10-08	32.250	32.250	30.150	30.200	29.191	15,716
2025-10-07	31.950	33.100	31.950	32.000	30.931	12,387
2025-10-06	31.450	31.750	30.950	31.750	30.689	8,240
2025-10-03	30.000	31.350	30.000	31.350	30.303	7,029
2025-10-02	29.850	30.750	29.200	30.550	29.529	9,583
2025-10-01	29.200	30.650	28.850	30.350	29.336	23,606
2025-09-30	28.500	28.650	28.200	28.650	27.693	7,121
2025-09-29	28.200	29.000	28.200	28.750	27.790	13,224
2025-09-26	29.000	29.000	28.000	28.250	27.306	11,570
2025-09-25	29.600	29.700	28.650	28.650	27.693	12,620
2025-09-24	30.550	30.550	29.800	29.850	28.853	15,531
2025-09-23	30.150	31.400	30.150	30.650	29.626	50,208
2025-09-22	28.500	31.050	28.450	30.300	29.288	42,789
2025-09-19	28.200	29.150	27.150	29.150	28.176	67,450
2025-09-18	27.800	28.550	27.700	28.500	27.548	17,751
2025-09-17	27.500	27.800	27.400	27.600	26.678	7,645
2025-09-16	27.100	27.750	27.100	27.550	26.630	6,331
2025-09-15	27.850	27.850	27.300	27.500	26.581	10,618
2025-09-12	27.500	27.750	27.150	27.500	26.581	12,876
2025-09-11	27.050	27.900	26.500	27.500	26.581	16,658
2025-09-10	26.200	27.000	26.200	26.900	26.001	6,290
2025-09-09	26.800	26.800	26.100	26.400	25.518	6,085
2025-09-08	25.650	26.600	25.650	26.450	25.566	6,025
2025-09-05	26.000	26.200	25.650	26.200	25.325	10,770
2025-09-04	25.650	25.850	25.500	25.700	24.841	12,612
2025-09-03	25.250	26.200	25.250	25.600	24.745	11,428
2025-09-02	26.750	26.750	25.500	25.600	24.745	16,207
2025-09-01	26.900	26.900	26.150	26.400	25.518	6,925
2025-08-29	27.100	27.600	27.100	27.200	26.291	15,713
2025-08-28	26.750	27.500	26.750	27.500	26.581	15,914
2025-08-27	26.000	26.750	26.000	26.700	25.808	14,881
2025-08-26	25.050	25.700	24.600	25.600	24.745	17,594
2025-08-25	26.050	26.050	24.850	25.100	24.262	22,812
2025-08-22	26.800	26.850	25.600	25.850	24.986	20,726
2025-08-21	27.300	27.850	26.650	26.650	25.760	52,913
2025-08-20	26.800	27.500	26.200	26.250	25.373	23,278
2025-08-19	27.250	28.000	26.650	27.000	26.098	23,089
2025-08-18	25.600	26.050	25.350	25.850	24.986	4,173
2025-08-15	26.300	26.300	25.550	25.550	24.696	7,082
2025-08-14	25.600	25.600	25.300	25.450	24.600	5,962

← NewerPage 5 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.