Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	38.350	38.400	38.300	38.400	28.035	120
2023-12-13	38.150	38.150	38.150	38.150	27.853	0
2023-12-12	38.400	38.400	38.150	38.150	27.853	259
2023-12-11	38.800	38.800	38.450	38.500	28.108	490
2023-12-08	37.800	38.100	37.800	38.100	27.816	420
2023-12-07	37.950	38.100	37.950	38.100	27.816	244
2023-12-06	38.000	38.300	37.750	37.900	27.670	478
2023-12-05	38.150	38.150	38.150	38.150	27.853	0
2023-12-04	38.000	38.200	37.900	38.100	27.816	1,449
2023-12-01	38.800	38.800	37.750	37.750	27.561	216
2023-11-30	38.650	38.700	38.000	38.500	28.108	1,913
2023-11-29	38.400	38.600	38.400	38.600	28.181	250
2023-11-28	38.000	38.700	38.000	38.350	27.999	307
2023-11-27	38.250	38.250	38.250	38.250	27.926	0
2023-11-24	38.250	38.450	38.200	38.450	28.072	663
2023-11-23	38.500	38.500	38.500	38.500	28.108	0
2023-11-22	38.900	38.900	38.900	38.900	28.401	0
2023-11-21	38.550	38.550	38.300	38.300	27.962	1
2023-11-20	39.250	39.800	39.250	39.300	28.693	441
2023-11-17	39.450	39.450	39.450	39.450	28.802	0
2023-11-16	40.000	40.000	39.800	39.800	29.058	8
2023-11-15	39.600	40.000	39.600	39.800	29.058	518
2023-11-14	39.500	39.500	39.500	39.500	28.839	0
2023-11-13	38.450	39.050	38.450	38.750	28.291	151
2023-11-10	39.200	39.200	39.200	39.200	28.620	0
2023-11-09	38.400	38.950	38.400	38.950	28.437	74
2023-11-08	38.000	38.000	37.900	37.900	27.670	28
2023-11-07	37.750	37.750	37.500	37.750	27.561	133
2023-11-06	38.000	38.700	38.000	38.400	28.035	331
2023-11-03	39.000	39.000	38.500	38.500	28.108	180
2023-11-02	38.500	38.500	38.350	38.350	27.999	50
2023-11-01	37.800	38.000	37.750	38.000	27.743	77
2023-10-31	37.350	37.350	37.350	37.350	27.269	0
2023-10-30	36.850	36.850	36.850	36.850	26.904	0
2023-10-27	36.950	36.950	36.750	36.750	26.831	120
2023-10-26	37.000	37.000	36.350	36.350	26.539	153
2023-10-25	36.500	36.500	36.500	36.500	26.648	0
2023-10-24	36.450	36.450	36.450	36.450	26.612	0
2023-10-23	36.350	36.550	36.350	36.550	26.685	1
2023-10-20	36.600	36.600	36.600	36.600	26.721	0
2023-10-19	36.800	36.900	36.800	36.900	26.940	10
2023-10-18	36.700	36.700	36.700	36.700	26.794	0
2023-10-17	36.700	36.700	36.700	36.700	26.794	4
2023-10-16	36.950	36.950	36.350	36.350	26.539	13
2023-10-13	36.850	36.850	36.650	36.650	26.758	757
2023-10-12	36.100	36.800	36.100	36.800	26.867	20
2023-10-11	36.850	36.850	36.550	36.550	26.685	2
2023-10-10	36.350	36.350	36.350	36.350	26.539	0
2023-10-09	36.000	36.150	36.000	36.150	26.393	271
2023-10-06	36.400	36.900	36.400	36.900	26.940	904
2023-10-05	36.650	36.650	36.650	36.650	26.758	0
2023-10-04	37.950	37.950	37.950	37.950	27.707	0
2023-10-03	37.950	37.950	37.950	37.950	27.707	1
2023-10-02	37.900	37.950	37.450	37.450	27.342	107
2023-09-29	37.400	37.400	37.400	37.400	27.305	0
2023-09-28	37.300	37.400	37.250	37.250	27.196	12
2023-09-27	36.850	36.850	36.850	36.850	26.904	0
2023-09-26	37.250	37.250	37.250	37.250	27.196	0
2023-09-25	37.300	37.300	36.800	36.950	26.977	262
2023-09-22	38.050	38.150	38.050	38.150	27.853	58

← NewerPage 13 of 22 · 1,275 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.