Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	39.000	39.600	39.000	39.600	27.482	150
2023-03-31	39.150	39.400	39.150	39.400	27.343	260
2023-03-30	39.100	39.100	39.100	39.100	27.135	0
2023-03-29	38.300	38.450	38.300	38.450	26.684	600
2023-03-28	38.350	38.350	38.350	38.350	26.615	0
2023-03-27	38.900	38.900	38.900	38.900	26.996	0
2023-03-24	39.250	39.250	39.250	39.250	27.239	107
2023-03-23	39.650	39.650	39.650	39.650	27.517	0
2023-03-22	39.800	39.800	39.400	39.400	27.343	176
2023-03-21	39.500	39.500	39.500	39.500	27.413	0
2023-03-20	38.600	39.350	38.600	39.050	27.100	69
2023-03-17	38.350	38.350	38.350	38.350	26.615	0
2023-03-16	37.250	37.250	37.250	37.250	25.851	0
2023-03-15	37.900	37.900	37.250	37.250	25.851	5
2023-03-14	37.450	37.450	37.350	37.350	25.921	125
2023-03-13	37.400	37.400	37.400	37.400	25.955	0
2023-03-10	38.100	38.100	37.400	37.400	25.955	10
2023-03-09	38.100	38.100	38.100	38.100	26.441	0
2023-03-08	38.150	38.150	37.650	37.650	26.129	546
2023-03-07	37.550	37.800	37.250	37.800	26.233	435
2023-03-06	37.800	38.100	37.700	37.700	26.163	1,803
2023-03-03	38.100	38.100	38.100	38.100	26.441	0
2023-03-02	37.750	38.200	37.750	38.200	26.510	55
2023-03-01	37.050	37.700	37.050	37.550	26.059	38
2023-02-28	37.450	37.450	37.450	37.450	25.990	0
2023-02-27	37.650	37.650	37.650	37.650	26.129	0
2023-02-24	37.700	37.700	37.450	37.450	25.990	876
2023-02-23	37.600	37.600	37.600	37.600	26.094	0
2023-02-22	37.350	37.800	37.350	37.550	26.059	272
2023-02-21	37.100	37.350	37.000	37.200	25.816	2,348
2023-02-20	38.950	38.950	37.600	37.600	26.094	513
2023-02-17	37.900	38.200	37.900	38.200	26.510	8
2023-02-16	38.000	38.450	38.000	38.450	26.684	1,484
2023-02-15	37.850	37.900	37.700	37.900	26.302	52
2023-02-14	38.250	38.250	37.700	37.700	26.163	2
2023-02-13	37.850	38.000	37.850	37.900	26.302	77
2023-02-10	37.550	37.550	37.550	37.550	26.059	0
2023-02-09	37.750	37.750	36.800	37.250	25.851	1,863
2023-02-08	38.750	38.750	38.750	38.750	26.892	0
2023-02-07	38.750	39.400	38.750	38.750	26.892	150
2023-02-06	38.000	38.500	38.000	38.500	26.719	100
2023-02-03	38.200	38.250	38.000	38.200	26.510	1,603
2023-02-02	38.000	38.200	38.000	38.200	26.510	100
2023-02-01	38.450	38.800	38.450	38.500	26.719	140
2023-01-31	38.850	39.000	38.850	39.000	27.066	5
2023-01-30	38.900	39.100	38.750	38.750	26.892	34
2023-01-27	39.150	39.150	38.800	38.800	26.927	13
2023-01-26	38.700	38.800	38.700	38.800	26.927	400
2023-01-25	38.950	38.950	38.950	38.950	27.031	0
2023-01-24	39.000	39.400	38.900	38.900	26.996	520
2023-01-23	39.000	39.000	38.600	38.750	26.892	179
2023-01-20	38.750	38.750	38.750	38.750	26.892	0
2023-01-19	38.950	38.950	38.750	38.750	26.892	50
2023-01-18	39.000	39.000	38.000	38.000	26.372	1,989
2023-01-17	39.000	39.000	38.600	38.750	26.892	228
2023-01-16	38.850	39.000	38.600	38.750	26.892	1,021
2023-01-13	38.850	39.150	38.850	39.150	27.170	118
2023-01-12	39.300	39.300	39.000	39.000	27.066	530
2023-01-11	38.900	39.000	38.900	39.000	27.066	238
2023-01-10	39.200	39.200	38.700	38.700	26.857	113

← NewerPage 16 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.