Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	39.000	39.750	39.000	39.150	27.170	2,000
2022-07-21	39.450	39.450	39.450	39.450	27.378	0
2022-07-20	38.800	39.250	38.700	39.250	27.239	1,317
2022-07-19	40.000	40.000	39.400	39.400	27.343	25
2022-07-18	39.800	39.800	39.400	39.400	27.343	17
2022-07-15	37.900	38.850	37.900	38.850	26.962	130
2022-07-14	38.100	38.100	37.650	37.650	26.129	60
2022-07-13	38.300	38.850	38.050	38.050	26.406	1,091
2022-07-12	38.450	38.450	38.450	38.450	26.684	0
2022-07-11	37.800	38.800	37.800	38.150	26.476	358
2022-07-08	37.950	38.350	37.950	38.350	26.615	4
2022-07-07	37.250	37.250	37.150	37.150	25.782	200
2022-07-06	36.500	36.650	36.150	36.150	25.088	107
2022-07-05	36.650	36.800	36.650	36.800	25.539	50
2022-07-04	38.400	38.400	37.650	37.650	26.129	8
2022-07-01	39.450	39.450	37.700	37.700	26.163	719
2022-06-30	40.900	41.000	40.750	40.750	26.892	550
2022-06-29	41.000	41.000	40.750	40.850	26.958	650
2022-06-28	41.550	41.550	41.550	41.550	27.420	0
2022-06-27	41.600	41.750	41.500	41.750	27.552	450
2022-06-24	40.500	40.650	40.500	40.650	26.826	750
2022-06-23	40.800	40.800	40.800	40.800	26.925	0
2022-06-22	41.350	41.350	41.350	41.350	27.288	0
2022-06-21	41.250	41.250	41.250	41.250	27.222	0
2022-06-20	40.800	40.950	40.800	40.850	26.958	706
2022-06-17	41.800	41.800	41.800	41.800	27.585	0
2022-06-16	41.200	41.200	41.000	41.000	27.057	200
2022-06-15	41.100	41.100	41.100	41.100	27.123	0
2022-06-14	41.000	41.650	40.800	41.100	27.123	145
2022-06-13	42.250	42.250	41.500	41.550	27.420	430
2022-06-10	43.000	43.000	42.400	42.400	27.981	300
2022-06-09	43.450	43.450	43.450	43.450	28.674	0
2022-06-08	43.350	43.600	43.350	43.600	28.773	62
2022-06-07	42.400	43.550	42.400	43.550	28.740	955
2022-06-06	42.400	42.400	41.900	42.150	27.816	100
2022-06-03	41.900	42.150	41.900	42.150	27.816	28
2022-06-02	41.800	41.850	41.400	41.850	27.618	125
2022-06-01	41.600	41.600	41.000	41.000	27.057	993
2022-05-31	40.400	41.350	40.400	41.150	27.156	32
2022-05-30	40.800	41.100	40.800	41.100	27.123	250
2022-05-27	41.000	41.250	40.850	40.850	26.958	251
2022-05-26	40.900	41.400	40.900	41.400	27.321	2
2022-05-25	41.850	41.850	41.000	41.350	27.288	188
2022-05-24	41.350	41.400	41.300	41.300	27.255	150
2022-05-23	40.600	41.400	40.600	41.400	27.321	542
2022-05-20	40.350	40.350	40.300	40.350	26.628	1,987
2022-05-19	39.050	39.050	38.750	39.050	25.770	1,940
2022-05-18	40.100	40.600	39.500	39.500	26.067	2,185
2022-05-17	39.750	39.750	39.750	39.750	26.232	0
2022-05-16	39.100	39.450	39.050	39.450	26.034	618
2022-05-13	36.750	39.300	36.750	39.100	25.803	1,307
2022-05-12	36.300	36.300	35.800	35.800	23.626	295
2022-05-11	36.550	36.550	35.900	36.300	23.955	540
2022-05-10	35.800	35.900	35.250	35.250	23.263	280
2022-05-09	36.150	36.150	35.300	35.300	23.296	125
2022-05-06	36.300	36.500	36.150	36.150	23.857	350
2022-05-05	37.900	37.900	37.000	37.300	24.615	1,977
2022-05-04	37.250	37.250	37.150	37.150	24.516	19
2022-05-03	37.850	37.850	36.900	36.900	24.351	380
2022-05-02	36.600	37.000	36.600	37.000	24.417	25

← NewerPage 19 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.