Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	39.750	39.750	38.950	38.950	27.031	150
2023-01-06	39.250	39.250	39.250	39.250	27.239	38
2023-01-05	38.700	38.700	38.700	38.700	26.857	30
2023-01-04	38.950	38.950	38.950	38.950	27.031	0
2023-01-03	39.000	39.000	38.700	38.900	26.996	251
2023-01-02	39.150	39.150	38.700	38.700	26.857	10
2022-12-30	38.950	38.950	38.950	38.950	27.031	0
2022-12-29	38.900	39.300	38.750	39.000	27.066	300
2022-12-28	39.100	39.500	38.550	38.900	26.996	190
2022-12-27	39.300	39.300	39.300	39.300	27.274	0
2022-12-23	39.400	39.400	39.400	39.400	27.343	0
2022-12-22	39.500	39.650	39.500	39.600	27.482	30
2022-12-21	39.200	39.200	39.200	39.200	27.204	0
2022-12-20	39.300	39.300	39.300	39.300	27.274	0
2022-12-19	39.200	39.200	39.200	39.200	27.204	0
2022-12-16	38.800	39.150	38.800	39.150	27.170	50
2022-12-15	39.600	39.600	38.800	38.800	26.927	6
2022-12-14	39.500	39.600	39.500	39.600	27.482	5
2022-12-13	40.000	40.000	39.450	39.750	27.586	301
2022-12-12	40.750	40.750	40.300	40.300	27.968	250
2022-12-09	39.900	40.550	39.900	40.550	28.141	663
2022-12-08	39.900	39.900	39.200	39.200	27.204	175
2022-12-07	39.950	39.950	39.300	39.300	27.274	60
2022-12-06	39.800	39.950	39.650	39.650	27.517	235
2022-12-05	39.950	39.950	39.500	39.600	27.482	370
2022-12-02	39.700	39.750	39.500	39.500	27.413	15
2022-12-01	39.700	39.700	39.150	39.250	27.239	120
2022-11-30	39.700	39.700	39.700	39.700	27.551	0
2022-11-29	39.150	39.150	39.150	39.150	27.170	0
2022-11-28	39.550	39.550	39.100	39.100	27.135	520
2022-11-25	39.300	39.300	39.050	39.050	27.100	20
2022-11-24	38.750	39.200	38.750	39.100	27.135	160
2022-11-23	39.200	39.950	39.200	39.400	27.343	320
2022-11-22	39.200	39.200	38.850	38.850	26.962	20
2022-11-21	38.750	39.050	38.700	39.050	27.100	100
2022-11-18	39.700	39.700	39.200	39.200	27.204	500
2022-11-17	39.100	39.100	39.100	39.100	27.135	0
2022-11-16	39.200	39.400	38.800	39.050	27.100	1,165
2022-11-15	39.050	39.050	38.950	38.950	27.031	1,000
2022-11-14	39.000	39.000	38.900	38.900	26.996	100
2022-11-11	38.850	39.200	38.850	39.200	27.204	145
2022-11-10	38.850	38.850	38.600	38.850	26.962	60
2022-11-09	39.000	39.050	39.000	39.050	27.100	107
2022-11-08	38.600	39.150	38.600	39.150	27.170	1
2022-11-07	39.300	39.400	39.300	39.350	27.309	100
2022-11-04	39.300	39.300	39.000	39.000	27.066	13
2022-11-03	38.950	38.950	38.950	38.950	27.031	0
2022-11-02	39.200	39.250	38.800	38.800	26.927	77
2022-11-01	39.200	39.200	39.000	39.000	27.066	10
2022-10-31	39.100	39.100	38.650	38.750	26.892	41
2022-10-28	38.750	38.750	38.750	38.750	26.892	0
2022-10-27	38.100	39.200	38.100	38.700	26.857	125
2022-10-26	38.800	39.200	38.800	38.800	26.927	212
2022-10-25	38.800	38.800	38.550	38.550	26.753	68
2022-10-24	38.700	38.700	38.650	38.650	26.823	52
2022-10-21	38.300	38.300	38.300	38.300	26.580	0
2022-10-20	38.300	38.300	38.300	38.300	26.580	0
2022-10-19	38.600	38.600	38.600	38.600	26.788	0
2022-10-18	38.600	38.600	38.600	38.600	26.788	0
2022-10-17	38.650	38.700	38.550	38.550	26.753	30

← NewerPage 17 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.