Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	38.900	38.900	38.450	38.450	26.684	90
2022-10-13	38.400	38.400	38.400	38.400	26.649	0
2022-10-12	38.250	38.250	38.250	38.250	26.545	0
2022-10-11	38.100	38.100	38.100	38.100	26.441	0
2022-10-10	38.600	38.600	38.200	38.200	26.510	200
2022-10-07	37.900	38.250	37.900	38.250	26.545	1,200
2022-10-06	37.700	37.950	37.700	37.950	26.337	25
2022-10-05	38.450	38.450	38.200	38.200	26.510	200
2022-10-04	39.200	39.200	38.850	38.850	26.962	90
2022-10-03	38.200	38.750	38.200	38.750	26.892	143
2022-09-30	38.550	38.550	38.550	38.550	26.753	0
2022-09-29	37.850	38.000	37.850	38.000	26.372	100
2022-09-28	37.800	38.350	37.800	38.000	26.372	199
2022-09-27	38.000	38.000	38.000	38.000	26.372	0
2022-09-26	37.600	37.700	37.000	37.550	26.059	510
2022-09-23	37.850	38.100	37.650	38.100	26.441	800
2022-09-22	38.650	38.650	38.200	38.200	26.510	100
2022-09-21	38.650	38.950	38.500	38.500	26.719	250
2022-09-20	38.150	38.450	38.100	38.450	26.684	56
2022-09-19	38.850	38.850	38.200	38.200	26.510	225
2022-09-16	38.300	38.300	38.150	38.150	26.476	179
2022-09-15	38.400	38.400	38.400	38.400	26.649	0
2022-09-14	38.050	38.050	38.050	38.050	26.406	0
2022-09-13	38.050	38.050	38.050	38.050	26.406	0
2022-09-12	38.950	38.950	38.500	38.500	26.719	10
2022-09-09	38.500	38.500	38.400	38.400	26.649	40
2022-09-08	37.850	38.100	37.850	38.100	26.441	49
2022-09-07	37.850	37.850	37.850	37.850	26.268	0
2022-09-06	38.250	38.250	38.250	38.250	26.545	0
2022-09-05	38.150	38.150	38.150	38.150	26.476	39
2022-09-02	38.400	38.700	38.400	38.700	26.857	120
2022-09-01	38.750	38.750	38.200	38.200	26.510	150
2022-08-31	38.800	38.800	38.250	38.250	26.545	500
2022-08-30	38.550	38.550	38.550	38.550	26.753	0
2022-08-29	38.000	38.300	37.700	37.700	26.163	651
2022-08-26	39.100	39.700	38.750	38.750	26.892	93
2022-08-25	39.300	39.300	39.300	39.300	27.274	0
2022-08-24	39.150	39.400	39.150	39.400	27.343	5
2022-08-23	38.800	39.350	38.750	39.350	27.309	500
2022-08-22	40.000	40.000	39.400	39.400	27.343	10
2022-08-19	40.000	40.000	40.000	40.000	27.760	0
2022-08-18	40.750	40.750	40.750	40.750	28.280	0
2022-08-17	40.850	40.850	40.850	40.850	28.350	0
2022-08-16	40.600	40.850	40.450	40.850	28.350	395
2022-08-15	40.600	40.600	40.600	40.600	28.176	0
2022-08-12	40.750	40.750	40.750	40.750	28.280	0
2022-08-11	40.350	40.900	40.350	40.900	28.384	200
2022-08-10	39.900	40.350	39.800	40.350	28.003	270
2022-08-09	40.750	40.750	40.200	40.200	27.898	50
2022-08-08	40.100	40.600	40.100	40.400	28.037	150
2022-08-05	39.400	40.350	39.350	39.800	27.621	120
2022-08-04	39.650	39.850	39.350	39.850	27.656	500
2022-08-03	39.900	39.900	39.600	39.600	27.482	10
2022-08-02	39.600	40.100	39.600	39.650	27.517	20
2022-08-01	40.250	40.250	40.200	40.200	27.898	46
2022-07-29	40.750	40.750	40.450	40.450	28.072	48
2022-07-28	39.950	40.000	39.750	39.750	27.586	583
2022-07-27	39.600	39.600	39.600	39.600	27.482	0
2022-07-26	38.900	39.450	38.900	39.450	27.378	70
2022-07-25	39.300	39.300	39.300	39.300	27.274	0

← NewerPage 18 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.