Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	42.050	42.050	41.350	41.850	30.554	409
2024-03-11	42.250	42.250	41.650	41.650	30.408	25
2024-03-08	41.750	42.250	41.750	42.250	30.846	5
2024-03-07	41.950	42.450	41.900	41.900	30.591	285
2024-03-06	42.550	42.550	41.650	42.350	30.919	473
2024-03-05	43.450	43.450	42.500	42.650	31.138	88
2024-03-04	43.100	43.100	43.100	43.100	31.467	0
2024-03-01	43.800	43.800	42.700	42.700	31.175	59
2024-02-29	43.600	43.600	43.600	43.600	31.832	0
2024-02-28	43.650	43.650	42.950	42.950	31.357	339
2024-02-27	43.500	43.550	43.500	43.550	31.795	100
2024-02-26	44.000	44.000	43.750	43.750	31.941	200
2024-02-23	43.300	44.400	43.300	44.300	32.343	452
2024-02-22	45.000	45.000	44.250	44.750	32.672	250
2024-02-21	44.400	44.400	44.400	44.400	32.416	0
2024-02-20	44.550	44.600	44.000	44.600	32.562	135
2024-02-19	44.500	44.500	44.350	44.350	32.379	50
2024-02-16	43.700	44.350	43.700	44.350	32.379	1,023
2024-02-15	43.850	43.850	43.100	43.550	31.795	16
2024-02-14	42.600	43.450	42.600	43.450	31.722	40
2024-02-13	42.950	42.950	42.950	42.950	31.357	8
2024-02-12	43.250	43.250	42.950	42.950	31.357	266
2024-02-09	43.350	43.350	43.350	43.350	31.649	0
2024-02-08	43.450	43.500	42.950	43.500	31.759	16
2024-02-07	41.700	41.700	41.700	41.700	30.445	0
2024-02-06	41.700	41.700	41.700	41.700	30.445	1
2024-02-05	42.100	43.650	42.100	42.350	30.919	364
2024-02-02	42.300	42.300	41.500	41.850	30.554	461
2024-02-01	42.500	43.200	41.650	41.650	30.408	307
2024-01-31	42.750	42.750	42.750	42.750	31.211	1
2024-01-30	43.400	43.400	42.750	42.750	31.211	114
2024-01-29	44.100	44.100	42.600	42.950	31.357	3,410
2024-01-26	44.200	44.200	44.000	44.000	32.124	143
2024-01-25	43.600	43.600	43.600	43.600	31.832	0
2024-01-24	43.600	43.700	43.600	43.700	31.905	50
2024-01-23	42.750	42.750	42.750	42.750	31.211	0
2024-01-22	42.000	42.250	42.000	42.250	30.846	1
2024-01-19	42.100	42.100	42.100	42.100	30.737	0
2024-01-18	42.300	42.300	42.300	42.300	30.883	0
2024-01-17	42.100	42.100	42.100	42.100	30.737	0
2024-01-16	42.650	42.650	42.650	42.650	31.138	0
2024-01-15	43.600	43.600	42.850	43.000	31.394	184
2024-01-12	43.300	43.600	42.850	43.100	31.467	459
2024-01-11	43.300	43.300	43.300	43.300	31.613	7
2024-01-10	42.700	43.250	42.700	43.250	31.576	47
2024-01-09	42.500	42.500	42.500	42.500	31.029	0
2024-01-08	42.100	42.100	42.100	42.100	30.737	0
2024-01-05	41.850	42.100	41.650	42.100	30.737	18
2024-01-04	41.950	42.550	41.950	42.550	31.065	220
2024-01-03	41.550	41.800	41.550	41.800	30.518	1
2024-01-02	41.800	41.800	41.400	41.500	30.299	31
2023-12-29	41.200	41.200	41.200	41.200	30.080	0
2023-12-28	41.450	41.450	41.450	41.450	30.262	0
2023-12-27	41.550	41.550	41.550	41.550	30.335	0
2023-12-22	40.950	41.350	40.900	40.900	29.861	121
2023-12-21	41.050	41.500	41.050	41.500	30.299	151
2023-12-20	40.150	41.800	40.150	41.800	30.518	4,250
2023-12-19	38.100	38.200	38.050	38.200	27.889	200
2023-12-18	38.450	38.450	38.450	38.450	28.072	0
2023-12-15	38.950	38.950	38.350	38.450	28.072	87

← NewerPage 12 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.