Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	39.500	39.500	39.150	39.150	36.730	250
2024-08-29	38.750	38.750	38.750	38.750	36.355	0
2024-08-28	39.300	39.300	38.700	38.800	36.402	408
2024-08-27	39.300	39.300	39.300	39.300	36.871	0
2024-08-26	38.300	39.050	38.300	39.050	36.636	1,266
2024-08-23	38.750	38.750	38.200	38.500	36.120	15
2024-08-22	38.200	38.600	38.200	38.600	36.214	1,553
2024-08-21	39.400	39.400	38.600	38.600	36.214	200
2024-08-20	38.350	38.700	37.900	38.700	36.308	1,580
2024-08-19	39.000	39.000	38.450	38.450	36.073	25
2024-08-16	39.400	39.400	38.300	38.650	36.261	667
2024-08-15	38.650	38.750	38.650	38.650	36.261	22
2024-08-14	38.400	38.400	37.700	37.700	35.370	1,006
2024-08-13	38.900	38.900	38.700	38.700	36.308	4
2024-08-12	38.700	39.050	38.400	38.400	36.026	305
2024-08-09	38.250	38.900	38.250	38.900	36.496	4
2024-08-08	39.350	39.350	38.750	38.750	36.355	161
2024-08-07	38.450	39.050	38.450	39.050	36.636	74
2024-08-06	38.100	38.100	37.900	37.900	35.557	220
2024-08-05	36.850	37.850	36.700	37.700	35.370	1,111
2024-08-02	39.400	39.400	39.400	39.400	36.965	100
2024-08-01	39.300	39.300	38.400	38.400	36.026	99
2024-07-31	38.700	38.700	38.700	38.700	36.308	0
2024-07-30	38.500	38.750	38.500	38.750	36.355	92
2024-07-29	39.350	39.350	38.650	38.650	36.261	250
2024-07-26	38.650	38.650	38.650	38.650	36.261	0
2024-07-25	39.000	39.000	39.000	39.000	36.589	0
2024-07-24	39.000	39.000	38.550	39.000	36.589	500
2024-07-23	39.700	39.700	39.300	39.500	37.059	376
2024-07-22	39.650	39.650	39.200	39.200	36.777	25
2024-07-19	38.850	38.850	38.850	38.850	36.449	0
2024-07-18	39.350	39.350	39.350	39.350	36.918	0
2024-07-17	39.100	39.250	39.100	39.250	36.824	700
2024-07-16	38.500	38.750	38.200	38.750	36.355	500
2024-07-15	38.800	38.800	38.750	38.800	36.402	96
2024-07-12	38.750	38.750	38.600	38.600	36.214	165
2024-07-11	38.750	38.750	38.750	38.750	36.355	16
2024-07-10	38.100	38.550	38.100	38.550	36.167	235
2024-07-09	38.500	38.500	38.500	38.500	36.120	0
2024-07-08	38.650	38.950	38.650	38.950	36.542	11
2024-07-05	38.000	38.500	38.000	38.300	35.933	58
2024-07-04	38.350	38.350	38.300	38.300	35.933	200
2024-07-03	38.100	38.200	38.100	38.200	35.839	136
2024-07-02	38.450	38.600	37.550	38.100	35.745	420
2024-07-01	39.500	40.250	38.750	38.750	36.355	615
2024-06-28	38.950	38.950	38.950	38.950	36.542	0
2024-06-27	39.000	40.300	39.000	39.300	36.871	1,988
2024-06-26	39.000	39.100	38.950	39.100	36.683	267
2024-06-25	40.350	40.350	39.900	39.900	37.434	25
2024-06-24	40.750	41.100	40.200	40.450	37.950	2,099
2024-06-21	39.550	39.750	39.550	39.750	37.293	3
2024-06-20	39.950	40.500	39.950	40.400	37.903	100
2024-06-19	39.950	39.950	39.950	39.950	37.481	0
2024-06-18	42.500	43.050	42.200	42.700	37.997	17
2024-06-17	41.600	41.600	41.200	41.500	36.929	143
2024-06-14	41.750	41.750	41.050	41.050	36.528	15
2024-06-13	43.300	43.300	42.250	42.250	37.596	1,225
2024-06-12	42.550	43.200	42.550	43.200	38.442	150
2024-06-11	42.850	43.050	42.400	42.400	37.730	445
2024-06-10	41.850	42.450	41.850	42.450	37.774	42

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.9000 EUR
2025-06-18	2.5000 EUR
2024-06-19	2.2000 EUR
2024-03-22	8.0500 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.