Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.200	24.450	23.650	23.650	23.650	6,383
2026-10-15	24.400	24.400	23.500	24.200	24.200	6,738
2026-10-14	24.200	24.850	23.500	24.000	24.000	22,687
2026-10-13	23.300	23.800	23.250	23.450	23.450	6,374
2026-10-12	23.000	23.450	23.000	23.450	23.450	13,217
2026-10-09	22.000	23.050	22.000	22.900	22.900	10,433
2026-10-08	22.600	23.100	21.900	22.000	22.000	27,740
2026-10-07	22.350	22.900	22.250	22.800	22.800	12,425
2026-10-06	21.300	22.350	21.150	22.350	22.350	17,919
2026-10-05	21.700	21.700	21.200	21.500	21.500	4,602
2026-10-02	21.600	21.900	21.000	21.700	21.700	6,263
2026-10-01	22.900	22.900	21.600	21.650	21.650	12,578
2026-09-30	22.100	22.600	22.000	22.000	22.000	11,586
2026-09-29	22.900	22.900	21.950	22.100	22.100	10,986
2026-09-28	22.200	23.300	22.200	22.500	22.500	9,114
2026-09-25	22.350	23.150	22.350	22.800	22.800	10,225
2026-09-24	22.400	22.600	22.300	22.600	22.600	7,330
2026-09-23	22.900	22.950	22.350	22.500	22.500	22,830
2026-09-22	23.250	23.250	22.750	22.800	22.800	26,533
2026-09-21	24.500	24.900	23.050	23.450	23.450	19,701
2026-09-18	25.150	25.250	24.150	24.250	24.250	4,830
2026-09-17	24.900	25.100	24.050	24.050	24.050	10,627
2026-09-16	25.350	25.400	24.600	24.900	24.900	10,423
2026-09-15	25.350	25.650	25.300	25.350	25.350	8,908
2026-09-14	24.850	25.550	24.850	25.300	25.300	6,417
2026-09-11	24.400	25.150	24.400	24.850	24.850	16,290
2026-09-10	24.700	25.250	24.400	24.400	24.400	20,252
2026-09-09	23.700	24.800	23.700	24.750	24.750	7,135
2026-09-08	24.250	24.600	23.750	24.000	24.000	17,922
2026-09-07	24.950	24.950	24.000	24.550	24.550	5,659
2026-09-04	24.400	24.500	23.650	24.150	24.150	7,148
2026-09-03	24.750	24.800	24.500	24.600	24.600	2,128
2026-09-02	25.000	25.200	24.150	24.500	24.500	12,326
2026-09-01	26.000	26.000	24.850	24.950	24.950	29,805
2026-08-31	24.250	26.550	24.250	25.350	25.350	40,840
2026-08-28	23.150	24.300	23.150	24.300	24.300	11,774
2026-08-27	22.750	23.250	22.750	23.100	23.100	5,702
2026-08-26	22.750	23.000	22.550	22.750	22.750	3,239
2026-08-25	22.600	23.050	22.350	22.850	22.850	4,385
2026-08-24	23.000	23.000	21.800	22.350	22.350	12,284
2026-08-21	21.800	21.850	21.500	21.650	21.650	2,323
2026-08-20	21.600	22.100	21.200	21.600	21.600	7,221
2026-08-19	21.500	21.750	21.350	21.350	21.350	7,285
2026-08-18	22.650	22.650	21.550	21.600	21.600	16,768
2026-08-17	22.250	23.300	22.250	22.400	22.400	25,885
2026-08-14	20.800	22.600	20.800	22.000	22.000	36,918
2026-08-13	20.550	20.750	20.050	20.150	20.150	6,523
2026-08-12	20.300	20.700	20.300	20.500	20.500	4,766
2026-08-11	20.350	20.900	20.200	20.650	20.650	5,201
2026-08-10	20.600	20.600	19.800	20.300	20.300	5,935
2026-08-07	21.700	21.700	20.150	20.400	20.400	7,164
2026-08-06	20.400	20.800	20.000	20.000	20.000	5,096
2026-08-05	19.600	20.800	19.600	20.250	20.250	4,593
2026-08-04	20.450	20.450	20.000	20.350	20.350	4,004
2026-08-03	20.500	20.550	19.980	20.250	20.250	5,734
2026-07-31	20.000	20.150	19.360	19.520	19.520	4,000
2026-07-30	20.300	20.600	19.320	19.920	19.920	14,095
2026-07-29	20.400	20.850	20.250	20.500	20.500	5,821
2026-07-28	20.300	20.700	19.900	20.700	20.700	4,218
2026-07-27	19.760	20.200	19.740	20.050	20.050	6,241

Page 1 of 3 · 129 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.