Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	27.500	27.500	26.450	26.450	24.994	4,341
2024-11-21	27.350	29.000	27.200	27.700	26.175	7,207
2024-11-20	29.000	29.000	27.700	27.950	26.411	2,155
2024-11-19	28.500	29.650	28.350	29.050	27.451	2,337
2024-11-18	29.100	29.900	28.850	28.850	27.262	2,201
2024-11-15	29.150	30.200	28.400	29.100	27.498	5,036
2024-11-14	30.650	30.650	28.800	29.150	27.545	5,126
2024-11-13	32.050	32.150	30.850	30.850	29.152	2,678
2024-11-12	32.250	32.250	31.200	32.000	30.239	1,928
2024-11-11	31.350	32.300	31.350	32.100	30.333	3,438
2024-11-08	33.000	33.350	31.500	31.900	30.144	3,076
2024-11-07	32.700	32.700	30.200	32.500	30.711	7,715
2024-11-06	32.900	33.650	32.300	32.650	30.853	2,618
2024-11-05	33.350	33.650	32.650	32.850	31.042	2,822
2024-11-04	34.100	34.350	33.450	33.500	31.656	3,154
2024-11-01	36.450	36.450	32.600	34.050	32.176	7,491
2024-10-31	36.700	36.750	35.900	35.900	33.924	2,216
2024-10-30	37.950	38.000	35.700	37.000	34.963	5,167
2024-10-29	37.000	37.500	36.700	37.500	35.436	1,275
2024-10-28	37.000	37.750	37.000	37.550	35.483	9,823
2024-10-25	39.050	39.100	37.400	37.450	35.389	3,795
2024-10-24	38.250	39.350	37.050	39.050	36.900	10,911
2024-10-23	39.650	40.650	38.500	38.500	36.381	1,995
2024-10-22	40.500	40.500	39.950	39.950	37.751	930
2024-10-21	41.000	41.050	39.850	40.600	38.365	3,389
2024-10-18	37.200	42.000	37.100	41.350	39.074	8,367
2024-10-17	39.300	40.500	39.300	39.750	37.562	4,023
2024-10-16	41.800	41.800	40.000	40.000	37.798	3,627
2024-10-15	42.200	42.200	40.450	41.200	38.932	3,065
2024-10-14	41.950	42.150	41.950	42.100	39.783	1,200
2024-10-11	41.600	42.800	41.550	42.350	40.019	3,091
2024-10-10	41.950	42.650	41.100	41.150	38.885	2,116
2024-10-09	42.850	43.200	42.100	42.650	40.302	4,160
2024-10-08	42.150	42.800	42.150	42.300	39.972	747
2024-10-07	43.250	43.250	42.250	42.750	40.397	1,843
2024-10-04	43.700	43.700	41.700	42.300	39.972	1,715
2024-10-03	42.700	42.900	42.550	42.900	40.539	493
2024-10-02	43.200	43.200	41.900	43.200	40.822	1,305
2024-10-01	44.650	44.650	43.150	43.500	41.105	1,406
2024-09-30	43.050	44.550	43.050	44.050	41.625	4,382
2024-09-27	43.750	44.000	42.450	43.900	41.483	5,697
2024-09-26	44.200	44.400	43.400	43.550	41.153	4,051
2024-09-25	43.950	44.000	43.750	43.850	41.436	676
2024-09-24	43.050	43.800	42.950	43.400	41.011	2,698
2024-09-23	43.700	43.950	42.250	43.900	41.483	930
2024-09-20	42.000	43.350	41.750	42.550	40.208	5,030
2024-09-19	44.250	44.250	42.050	42.050	39.735	5,261
2024-09-18	41.200	43.450	41.000	43.450	41.058	1,106
2024-09-17	40.400	42.050	40.400	41.550	39.263	3,157
2024-09-16	42.250	42.250	40.950	40.950	38.696	1,748
2024-09-13	40.950	41.550	40.950	41.550	39.263	2,409
2024-09-12	41.950	42.100	40.600	40.600	38.365	4,547
2024-09-11	41.450	42.500	41.450	41.650	39.357	3,881
2024-09-10	40.500	40.750	39.200	40.100	37.893	2,096
2024-09-09	40.950	41.500	39.950	40.050	37.845	2,633
2024-09-06	42.100	42.100	39.950	40.000	37.798	5,781
2024-09-05	44.200	44.750	42.500	42.500	40.161	2,714
2024-09-04	43.000	44.700	43.000	44.150	41.720	6,255
2024-09-03	43.250	43.950	42.400	43.950	41.531	9,398
2024-09-02	43.500	43.650	42.300	42.800	40.444	3,972

← NewerPage 9 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.