Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	26.500	26.600	25.850	26.200	25.325	4,477
2025-08-12	26.700	26.800	26.100	26.550	25.663	4,874
2025-08-11	27.450	27.450	26.500	26.650	25.760	3,759
2025-08-08	27.450	27.700	27.100	27.400	26.485	2,450
2025-08-07	27.000	27.900	27.000	27.200	26.291	6,233
2025-08-06	27.450	27.500	26.550	26.600	25.711	10,462
2025-08-05	26.850	27.350	26.850	27.200	26.291	7,207
2025-08-04	27.050	27.150	26.500	26.850	25.953	3,368
2025-08-01	27.900	27.900	26.550	26.750	25.856	11,558
2025-07-31	28.550	28.550	27.700	27.800	26.871	11,405
2025-07-30	28.900	28.900	28.050	28.400	27.451	6,473
2025-07-29	29.700	30.000	28.950	28.950	27.983	7,507
2025-07-28	29.600	29.800	28.600	29.400	28.418	13,644
2025-07-25	28.900	29.800	28.500	29.400	28.418	12,074
2025-07-24	28.900	29.000	28.500	28.650	27.693	7,148
2025-07-23	28.350	28.850	28.300	28.650	27.693	5,947
2025-07-22	28.200	28.350	27.600	28.100	27.161	15,212
2025-07-21	28.950	28.950	27.900	27.900	26.968	13,313
2025-07-18	28.500	28.900	28.200	28.700	27.741	7,031
2025-07-17	28.350	29.000	28.200	28.750	27.790	7,271
2025-07-16	27.850	28.250	27.750	28.100	27.161	4,991
2025-07-15	27.300	28.450	27.300	27.800	26.871	6,286
2025-07-14	26.850	27.300	26.800	27.300	26.388	13,699
2025-07-11	27.400	28.200	27.400	27.700	26.775	10,230
2025-07-10	27.000	28.150	27.000	27.950	27.016	5,911
2025-07-09	26.700	27.000	26.400	26.800	25.905	8,834
2025-07-08	26.700	26.850	26.400	26.400	25.518	10,959
2025-07-07	26.850	26.850	26.500	26.500	25.615	2,617
2025-07-04	26.500	27.000	26.500	26.850	25.953	2,560
2025-07-03	27.800	27.800	26.900	26.950	26.050	2,347
2025-07-02	26.950	27.250	26.800	27.050	26.146	5,889
2025-07-01	26.900	27.200	25.800	27.000	26.098	14,816
2025-06-30	26.700	27.550	26.000	26.200	25.325	10,403
2025-06-27	26.900	27.200	26.800	26.800	25.325	10,162
2025-06-26	27.800	27.800	26.550	26.950	25.467	11,103
2025-06-25	26.750	27.550	26.500	27.300	25.797	23,353
2025-06-24	23.750	26.050	23.750	25.800	24.380	42,937
2025-06-23	23.650	24.150	23.400	23.850	22.537	4,526
2025-06-20	23.750	23.900	23.300	23.550	22.254	14,052
2025-06-19	23.200	24.000	23.200	23.650	22.348	8,509
2025-06-18	23.950	23.950	23.150	23.450	22.159	4,385
2025-06-17	23.900	24.350	23.600	23.850	22.537	7,383
2025-06-16	24.000	24.350	23.300	23.950	22.632	24,256
2025-06-13	25.800	25.800	24.300	24.450	23.104	22,999
2025-06-12	25.800	26.250	25.650	25.850	24.427	5,146
2025-06-11	26.550	26.550	26.000	26.000	24.569	3,515
2025-06-10	26.400	26.650	26.200	26.200	24.758	4,846
2025-06-09	26.500	26.900	26.500	26.650	25.183	1,888
2025-06-06	26.450	27.100	26.350	26.950	25.467	5,930
2025-06-05	26.650	26.900	26.250	26.550	25.089	6,295
2025-06-04	26.550	27.200	26.550	26.850	25.372	4,326
2025-06-03	26.750	27.200	26.650	26.850	25.372	4,976
2025-06-02	27.900	27.900	26.850	27.300	25.797	10,893
2025-05-30	26.600	28.450	26.200	28.200	26.648	50,063
2025-05-29	25.500	26.100	25.500	25.600	24.191	12,578
2025-05-28	26.450	26.550	25.500	25.600	24.191	17,417
2025-05-27	26.900	26.950	26.600	26.650	25.183	9,096
2025-05-26	26.300	27.250	26.300	27.100	25.608	1,556
2025-05-23	27.250	27.600	25.400	26.350	24.900	25,757
2025-05-22	28.400	28.550	27.150	27.350	25.844	17,179

← NewerPage 6 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.