Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	36.400	36.400	35.900	35.900	26.210	175
2023-06-28	36.750	36.800	36.350	36.350	26.539	141
2023-06-27	36.900	36.900	36.900	36.900	26.940	0
2023-06-26	37.350	37.350	37.350	37.350	27.269	0
2023-06-23	37.300	37.300	37.300	37.300	27.232	0
2023-06-22	38.050	38.050	37.950	37.950	27.707	20
2023-06-21	38.200	38.200	38.200	38.200	27.889	0
2023-06-20	40.800	41.100	40.450	40.450	28.072	200
2023-06-19	40.150	40.450	40.150	40.450	28.072	152
2023-06-16	39.750	40.100	39.400	39.400	27.343	13
2023-06-15	41.000	41.000	40.350	40.350	28.003	10
2023-06-14	40.650	40.650	40.650	40.650	28.211	0
2023-06-13	40.600	40.600	40.450	40.500	28.107	75
2023-06-12	39.050	40.350	39.050	40.350	28.003	400
2023-06-09	39.600	39.600	39.250	39.250	27.239	50
2023-06-08	39.900	39.900	39.900	39.900	27.690	0
2023-06-07	39.250	39.250	39.250	39.250	27.239	0
2023-06-06	39.400	39.950	39.200	39.600	27.482	2,842
2023-06-05	40.150	40.200	39.400	39.400	27.343	105
2023-06-02	38.600	38.600	38.600	38.600	26.788	0
2023-06-01	38.800	38.900	38.600	38.600	26.788	208
2023-05-31	38.550	38.550	38.050	38.050	26.406	120
2023-05-30	38.650	38.650	38.250	38.250	26.545	24
2023-05-29	38.050	38.050	38.050	38.050	26.406	0
2023-05-26	38.200	38.200	38.200	38.200	26.510	0
2023-05-25	38.450	38.450	38.450	38.450	26.684	0
2023-05-24	38.850	38.900	38.850	38.900	26.996	100
2023-05-23	39.550	39.600	39.100	39.100	27.135	43
2023-05-22	39.200	40.000	39.200	39.550	27.447	501
2023-05-19	39.500	39.500	39.500	39.500	27.413	0
2023-05-18	39.050	39.050	39.050	39.050	27.100	0
2023-05-17	38.650	38.650	38.650	38.650	26.823	0
2023-05-16	40.100	40.100	38.900	38.900	26.996	93
2023-05-15	40.700	40.700	40.300	40.300	27.968	29
2023-05-12	40.000	40.000	40.000	40.000	27.760	0
2023-05-11	40.500	40.650	39.950	40.650	28.211	102
2023-05-10	40.800	40.800	40.750	40.800	28.315	95
2023-05-09	40.950	41.150	40.950	41.050	28.488	100
2023-05-08	41.000	41.350	41.000	41.350	28.697	7,342
2023-05-05	40.150	40.200	40.150	40.200	27.898	2
2023-05-04	40.100	40.450	40.050	40.250	27.933	1,250
2023-05-03	39.750	40.100	39.750	40.100	27.829	40
2023-05-02	39.450	40.000	39.450	40.000	27.760	35
2023-04-28	40.000	40.000	40.000	40.000	27.760	7
2023-04-27	40.600	40.600	40.600	40.600	28.176	100
2023-04-26	40.450	40.500	40.450	40.500	28.107	104
2023-04-25	40.150	40.300	40.150	40.300	27.968	25
2023-04-24	40.150	40.450	39.450	39.450	27.378	647
2023-04-21	38.400	38.400	38.400	38.400	26.649	0
2023-04-20	38.550	38.550	38.550	38.550	26.753	0
2023-04-19	38.700	38.700	38.700	38.700	26.857	0
2023-04-18	38.800	38.800	38.700	38.700	26.857	100
2023-04-17	39.200	39.600	38.900	39.250	27.239	221
2023-04-14	39.100	39.150	39.000	39.000	27.066	36
2023-04-13	38.650	38.650	38.650	38.650	26.823	0
2023-04-12	39.350	39.350	38.450	38.450	26.684	158
2023-04-11	39.400	39.400	39.150	39.150	27.170	152
2023-04-06	38.300	38.700	38.300	38.700	26.857	2
2023-04-05	38.700	38.700	38.700	38.700	26.857	0
2023-04-04	38.850	38.850	38.650	38.650	26.823	188

← NewerPage 15 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.