Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	37.000	37.500	37.000	37.250	24.582	25
2022-04-28	36.650	37.200	36.650	36.750	24.252	350
2022-04-27	36.300	36.650	36.200	36.650	24.186	308
2022-04-26	36.600	37.000	36.600	37.000	24.417	46
2022-04-25	36.700	36.700	36.700	36.700	24.219	0
2022-04-22	37.100	37.100	37.100	37.100	24.483	0
2022-04-21	37.400	37.400	37.150	37.150	24.516	460
2022-04-20	36.800	36.800	36.800	36.800	24.285	0
2022-04-19	36.450	36.650	36.300	36.550	24.120	1,080
2022-04-14	36.600	36.650	36.200	36.200	23.890	137
2022-04-13	36.000	36.000	36.000	36.000	23.758	120
2022-04-12	35.750	35.800	35.350	35.700	23.560	130
2022-04-11	35.500	35.500	35.500	35.500	23.428	0
2022-04-08	35.850	35.850	35.450	35.600	23.494	4
2022-04-07	35.550	36.300	35.550	36.300	23.955	175
2022-04-06	35.550	35.550	35.200	35.400	23.362	650
2022-04-05	36.650	36.650	35.850	35.850	23.659	1,098
2022-04-04	36.350	36.350	36.350	36.350	23.988	0
2022-04-01	36.650	36.650	36.550	36.550	24.120	35
2022-03-31	36.900	36.900	36.300	36.600	24.153	470
2022-03-30	37.400	37.400	36.600	36.600	24.153	665
2022-03-29	36.900	37.650	36.900	37.650	24.846	50
2022-03-28	36.950	37.000	36.750	36.850	24.318	260
2022-03-25	36.800	36.800	36.400	36.400	24.021	119
2022-03-24	37.100	37.100	37.000	37.000	24.417	1,000
2022-03-23	37.400	37.600	37.400	37.600	24.813	30
2022-03-22	37.800	37.800	37.800	37.800	24.945	0
2022-03-21	37.500	37.800	37.500	37.750	24.912	672
2022-03-18	37.300	37.300	37.150	37.150	24.516	60
2022-03-17	37.500	37.500	37.200	37.200	24.549	1,117
2022-03-16	37.500	37.550	37.150	37.150	24.516	816
2022-03-15	36.400	37.550	36.400	37.050	24.450	536
2022-03-14	35.450	36.400	35.450	36.250	23.923	113
2022-03-11	35.800	35.800	35.250	35.450	23.395	1,265
2022-03-10	35.850	35.850	35.850	35.850	23.659	0
2022-03-09	35.900	37.250	35.900	36.450	24.054	564
2022-03-08	32.850	33.900	32.850	33.900	22.372	125
2022-03-07	32.400	32.600	31.650	32.600	21.514	798
2022-03-04	33.650	33.650	33.650	33.650	22.207	0
2022-03-03	34.850	34.850	34.650	34.650	22.867	100
2022-03-02	34.650	35.750	34.650	35.450	23.395	1,971
2022-03-01	36.300	36.300	35.350	35.350	23.329	221
2022-02-28	36.600	36.700	35.750	36.700	24.219	1,773
2022-02-25	36.100	37.700	36.100	37.700	24.879	2,864
2022-02-24	36.050	37.050	35.650	36.100	23.824	1,838
2022-02-23	37.000	37.950	37.000	37.950	25.044	396
2022-02-22	36.400	36.850	36.400	36.850	24.318	1,475
2022-02-21	38.300	38.350	37.350	37.450	24.714	1,179
2022-02-18	38.850	38.850	38.600	38.600	25.473	153
2022-02-17	39.850	40.050	39.350	39.350	25.968	1,389
2022-02-16	38.200	38.200	38.200	38.200	25.209	10
2022-02-15	38.700	38.800	38.350	38.800	25.605	400
2022-02-14	39.300	39.300	38.000	38.500	25.407	1,299
2022-02-11	39.150	39.600	38.650	39.250	25.902	914
2022-02-10	38.950	39.450	38.950	38.950	25.704	147
2022-02-09	39.000	39.050	38.500	38.600	25.473	905
2022-02-08	38.750	38.750	38.500	38.750	25.572	251
2022-02-07	38.650	38.650	38.250	38.250	25.242	410
2022-02-04	38.850	38.900	38.800	38.900	25.671	250
2022-02-03	39.000	39.000	38.600	38.600	25.473	66

← NewerPage 20 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.