Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	38.050	38.150	38.050	38.150	27.853	58
2023-09-21	38.000	38.050	37.500	38.050	27.780	383
2023-09-20	38.800	38.850	38.450	38.450	28.072	100
2023-09-19	38.550	38.550	38.050	38.050	27.780	31
2023-09-18	39.150	39.200	38.400	39.000	28.474	1,508
2023-09-15	40.500	40.500	39.150	39.150	28.583	1,488
2023-09-14	40.600	40.600	40.050	40.050	29.240	190
2023-09-13	40.350	40.350	40.300	40.300	29.423	194
2023-09-12	39.300	39.850	39.300	39.600	28.912	100
2023-09-11	39.200	39.200	39.200	39.200	28.620	0
2023-09-08	38.950	38.950	38.950	38.950	28.437	0
2023-09-07	38.550	38.550	38.550	38.550	28.145	0
2023-09-06	38.650	38.850	38.650	38.850	28.364	1
2023-09-05	39.750	39.750	39.200	39.200	28.620	38
2023-09-04	39.250	39.400	39.250	39.400	28.766	25
2023-09-01	39.550	39.550	39.300	39.300	28.693	17
2023-08-31	39.300	39.400	39.300	39.400	28.766	750
2023-08-30	39.000	39.300	38.700	38.850	28.364	85
2023-08-29	39.300	39.300	39.300	39.300	28.693	0
2023-08-28	39.100	39.100	38.850	38.850	28.364	40
2023-08-25	38.100	38.400	38.100	38.400	28.035	4
2023-08-24	38.000	38.000	38.000	38.000	27.743	0
2023-08-23	37.100	37.100	37.100	37.100	27.086	0
2023-08-22	37.100	37.100	37.100	37.100	27.086	40
2023-08-21	36.950	37.300	36.950	37.300	27.232	10
2023-08-18	37.300	37.300	37.100	37.100	27.086	40
2023-08-17	37.250	37.250	36.700	37.250	27.196	34
2023-08-16	37.500	37.600	37.200	37.200	27.159	194
2023-08-15	37.700	37.700	37.000	37.550	27.415	525
2023-08-14	37.100	37.350	37.100	37.350	27.269	199
2023-08-11	37.300	37.300	37.300	37.300	27.232	0
2023-08-10	37.650	37.650	37.250	37.250	27.196	202
2023-08-09	38.450	38.450	37.950	38.000	27.743	340
2023-08-08	37.950	38.250	37.950	38.050	27.780	410
2023-08-07	38.450	38.450	38.050	38.050	27.780	3
2023-08-04	38.000	38.000	38.000	38.000	27.743	0
2023-08-03	37.900	37.900	37.900	37.900	27.670	0
2023-08-02	38.000	38.000	38.000	38.000	27.743	0
2023-08-01	38.500	38.500	38.050	38.050	27.780	26
2023-07-31	38.450	38.450	38.250	38.250	27.926	10
2023-07-28	38.200	38.200	38.200	38.200	27.889	0
2023-07-27	38.000	38.000	38.000	38.000	27.743	0
2023-07-26	38.100	38.100	38.100	38.100	27.816	0
2023-07-25	37.200	37.200	37.200	37.200	27.159	0
2023-07-24	37.100	37.800	37.100	37.200	27.159	400
2023-07-21	37.150	37.650	37.150	37.650	27.488	1
2023-07-20	37.700	37.700	37.700	37.700	27.524	0
2023-07-19	37.100	37.100	37.100	37.100	27.086	0
2023-07-18	37.300	37.300	37.300	37.300	27.232	0
2023-07-17	36.900	37.350	36.600	37.150	27.123	66
2023-07-14	36.650	37.000	36.650	37.000	27.013	130
2023-07-13	36.700	36.850	36.700	36.850	26.904	1
2023-07-12	36.650	36.650	36.650	36.650	26.758	0
2023-07-11	36.100	36.550	36.000	36.550	26.685	860
2023-07-10	36.200	36.200	36.050	36.050	26.320	219
2023-07-07	36.500	36.650	36.500	36.650	26.758	98
2023-07-06	36.550	36.950	36.550	36.600	26.721	260
2023-07-05	37.000	37.250	37.000	37.250	27.196	1,800
2023-07-04	37.000	37.000	36.800	36.900	26.940	300
2023-07-03	37.000	37.000	36.950	36.950	26.977	350

← NewerPage 14 of 22 · 1,279 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.