Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	30.600	31.050	29.500	30.100	28.443	17,764
2025-02-20	30.600	31.250	30.550	30.800	29.105	10,016
2025-02-19	31.000	31.100	30.250	30.600	28.916	19,305
2025-02-18	33.400	33.400	29.950	31.400	29.672	38,144
2025-02-17	33.250	33.250	32.550	32.950	31.136	19,293
2025-02-14	33.750	33.950	32.750	33.150	31.325	7,178
2025-02-13	33.850	34.200	33.250	34.000	32.128	7,736
2025-02-12	33.600	34.200	32.050	34.200	32.317	20,856
2025-02-11	34.500	34.500	33.500	33.900	32.034	4,923
2025-02-10	36.100	36.100	34.500	34.850	32.932	5,691
2025-02-07	36.200	36.600	35.500	35.700	33.735	9,394
2025-02-06	35.950	36.900	35.850	36.200	34.207	5,602
2025-02-05	35.700	37.400	35.600	36.600	34.585	16,856
2025-02-04	34.600	35.900	34.600	35.700	33.735	13,367
2025-02-03	35.500	35.750	34.200	35.250	33.310	12,499
2025-01-31	35.800	36.000	34.600	35.500	33.546	19,684
2025-01-30	34.500	35.700	34.500	35.050	33.121	5,676
2025-01-29	35.150	36.000	34.600	35.000	33.073	16,884
2025-01-28	33.000	35.100	33.000	34.600	32.695	7,001
2025-01-27	32.800	32.800	31.500	32.100	30.333	10,306
2025-01-24	33.350	34.300	32.750	33.300	31.467	6,052
2025-01-23	34.950	34.950	33.400	33.700	31.845	6,861
2025-01-22	34.350	34.950	34.050	34.550	32.648	12,244
2025-01-21	34.500	35.100	33.500	34.000	32.128	6,200
2025-01-20	31.850	35.150	31.850	34.400	32.506	19,010
2025-01-17	30.550	32.100	30.550	32.100	30.333	18,537
2025-01-16	30.000	30.700	29.750	30.000	28.349	9,262
2025-01-15	28.750	29.900	28.450	29.900	28.254	14,652
2025-01-14	27.850	29.000	27.600	28.250	26.695	13,608
2025-01-13	28.200	28.700	27.500	27.550	26.033	7,372
2025-01-10	29.150	29.550	29.000	29.050	27.451	7,728
2025-01-09	29.350	29.850	29.200	29.750	28.112	4,490
2025-01-08	30.000	30.150	29.100	29.250	27.640	7,476
2025-01-07	30.600	30.600	28.850	30.000	28.349	11,329
2025-01-06	30.600	31.300	29.800	30.600	28.916	5,769
2025-01-03	29.550	30.100	29.400	29.750	28.112	4,504
2025-01-02	29.700	30.700	29.100	29.750	28.112	10,049
2024-12-30	30.000	31.000	29.800	29.800	28.160	2,575
2024-12-27	30.000	30.300	29.200	30.100	28.443	6,012
2024-12-23	28.900	29.750	28.900	29.750	28.112	5,747
2024-12-20	28.200	29.250	27.450	29.000	27.404	11,247
2024-12-19	28.200	29.300	28.100	28.800	27.215	10,360
2024-12-18	29.400	29.850	28.200	28.250	26.695	18,700
2024-12-17	32.050	32.050	28.800	28.800	27.215	18,766
2024-12-16	33.200	33.600	31.500	32.000	30.239	5,322
2024-12-13	34.650	36.000	33.550	33.550	31.703	6,361
2024-12-12	32.600	35.250	32.600	34.150	32.270	14,984
2024-12-11	30.200	32.950	30.200	32.500	30.711	9,014
2024-12-10	28.450	32.000	27.600	30.800	29.105	19,139
2024-12-09	28.700	29.750	28.100	28.250	26.695	10,952
2024-12-06	29.300	29.500	28.100	29.100	27.498	12,270
2024-12-05	29.850	30.300	29.300	29.300	27.687	12,147
2024-12-04	30.350	30.500	29.300	29.550	27.923	8,735
2024-12-03	32.000	32.000	29.350	29.900	28.254	9,527
2024-12-02	31.750	34.850	31.350	31.450	29.719	12,854
2024-11-29	30.950	32.850	30.500	31.500	29.766	8,155
2024-11-28	32.000	32.050	29.350	30.500	28.821	14,991
2024-11-27	28.400	31.450	28.400	31.450	29.719	8,789
2024-11-26	27.650	28.200	27.250	27.550	26.033	6,878
2024-11-25	26.900	27.700	26.050	27.700	26.175	7,591

← NewerPage 8 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.