Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	27.100	28.600	27.050	28.400	26.837	20,574
2025-05-20	26.400	27.350	26.000	27.050	25.561	11,770
2025-05-19	27.550	27.550	25.850	25.850	24.427	15,179
2025-05-16	24.000	25.550	23.050	25.150	23.766	18,392
2025-05-15	24.100	24.100	23.250	23.450	22.159	5,392
2025-05-14	24.900	25.050	24.200	24.200	22.868	4,927
2025-05-13	24.900	25.250	24.700	24.950	23.577	2,953
2025-05-12	24.700	25.250	24.650	24.900	23.529	4,497
2025-05-09	23.700	24.800	23.650	24.300	22.962	7,754
2025-05-08	23.600	24.150	23.050	23.300	22.017	32,771
2025-05-07	25.050	25.050	23.800	23.950	22.632	6,999
2025-05-06	24.250	24.650	23.950	24.450	23.104	8,325
2025-05-05	24.450	24.900	24.450	24.550	23.199	5,868
2025-05-02	23.850	24.600	23.600	24.450	23.104	7,294
2025-04-30	24.950	25.200	23.950	24.000	22.679	4,941
2025-04-29	25.500	25.650	25.100	25.100	23.718	2,839
2025-04-28	25.250	25.850	25.250	25.500	24.096	7,782
2025-04-25	25.600	25.750	24.950	25.200	23.813	7,689
2025-04-24	24.800	25.600	24.500	25.350	23.955	15,032
2025-04-23	23.000	24.700	22.900	24.550	23.199	16,247
2025-04-22	22.950	23.050	22.400	23.050	21.781	6,308
2025-04-17	22.750	23.250	22.700	22.950	21.687	11,414
2025-04-16	22.950	23.150	22.800	23.000	21.734	3,607
2025-04-15	23.400	23.400	22.650	23.050	21.781	6,787
2025-04-14	22.650	23.100	22.600	23.100	21.828	16,979
2025-04-11	21.900	22.400	21.700	22.350	21.120	8,144
2025-04-10	23.700	23.700	22.200	22.350	21.120	9,201
2025-04-09	23.600	23.600	22.050	22.550	21.309	10,778
2025-04-08	22.900	23.000	22.300	22.550	21.309	13,386
2025-04-07	21.000	23.300	21.000	22.500	21.261	13,582
2025-04-04	23.400	24.100	21.850	23.300	22.017	35,796
2025-04-03	23.500	23.950	23.050	23.650	22.348	12,899
2025-04-02	24.700	25.000	23.500	23.800	22.490	26,101
2025-04-01	24.850	25.050	24.350	24.700	23.340	17,010
2025-03-31	24.800	24.900	24.000	24.350	23.010	22,314
2025-03-28	24.700	25.450	24.700	25.450	24.049	10,207
2025-03-27	24.850	25.200	24.750	24.950	23.577	263,053
2025-03-26	25.550	25.550	24.850	25.050	23.671	12,787
2025-03-25	26.350	26.350	25.500	25.900	24.474	8,562
2025-03-24	26.650	26.650	26.000	26.400	24.947	10,778
2025-03-21	27.150	27.150	26.100	26.550	25.089	11,850
2025-03-20	28.200	28.300	26.350	26.700	25.230	30,172
2025-03-19	29.900	29.900	28.300	28.500	26.931	20,066
2025-03-18	29.500	29.900	29.250	29.500	27.876	8,616
2025-03-17	28.100	29.300	28.100	29.250	27.640	10,262
2025-03-14	27.350	28.600	27.350	28.100	26.553	11,196
2025-03-13	27.100	27.650	26.650	27.550	26.033	16,941
2025-03-12	27.050	27.100	26.600	26.950	25.467	10,794
2025-03-11	27.000	27.500	26.500	26.900	25.419	19,029
2025-03-10	28.000	28.100	27.000	27.150	25.656	9,305
2025-03-07	28.700	28.750	27.400	27.900	26.364	15,412
2025-03-06	28.600	29.200	28.550	29.050	27.451	24,262
2025-03-05	28.050	29.000	27.850	27.900	26.364	20,187
2025-03-04	28.000	28.050	27.100	27.450	25.939	27,392
2025-03-03	28.000	28.850	27.650	28.550	26.978	13,506
2025-02-28	26.700	28.550	26.100	27.500	25.986	311,448
2025-02-27	28.250	28.300	26.950	27.100	25.608	47,908
2025-02-26	28.800	29.300	28.200	28.300	26.742	24,988
2025-02-25	30.050	30.050	28.600	28.800	27.215	15,033
2025-02-24	29.550	30.250	29.200	29.550	27.923	23,370

← NewerPage 7 of 22 · 1,275 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.