Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	38.850	38.950	38.550	38.600	25.473	2,597
2022-02-01	38.100	38.600	38.100	38.500	25.407	668
2022-01-31	37.800	37.800	37.650	37.650	24.846	1,492
2022-01-28	38.050	38.050	37.000	37.000	24.417	456
2022-01-27	37.600	37.900	37.000	37.000	24.417	485
2022-01-26	35.400	37.700	35.400	37.400	24.681	1,285
2022-01-25	36.050	36.050	34.350	34.350	22.669	599
2022-01-24	37.950	38.000	35.200	35.200	23.230	607
2022-01-21	37.950	38.000	37.450	37.900	25.011	3,620
2022-01-20	38.200	38.900	38.200	38.900	25.671	100
2022-01-19	38.100	38.300	37.850	37.950	25.044	1,141
2022-01-18	37.950	37.950	37.700	37.750	24.912	128
2022-01-17	38.650	38.700	38.250	38.700	25.539	544
2022-01-14	37.550	37.600	37.550	37.600	24.813	175
2022-01-13	37.700	37.700	37.700	37.700	24.879	0
2022-01-12	37.000	37.500	37.000	37.500	24.747	30
2022-01-11	37.000	37.300	36.600	37.300	24.615	140
2022-01-10	37.400	37.400	36.500	36.600	24.153	64
2022-01-07	36.850	37.350	36.850	37.350	24.648	475
2022-01-06	36.600	37.300	36.600	37.300	24.615	140
2022-01-05	37.700	37.700	37.200	37.200	24.549	800
2022-01-04	37.750	37.850	37.750	37.850	24.978	27
2022-01-03	36.550	37.400	36.350	37.400	24.681	660
2021-12-30	36.850	36.850	36.400	36.850	24.318	135
2021-12-29	36.200	36.700	36.200	36.600	24.153	592
2021-12-28	36.550	36.600	36.550	36.600	24.153	270
2021-12-27	36.400	36.600	36.400	36.600	24.153	150
2021-12-23	36.500	36.500	36.000	36.000	23.758	475
2021-12-22	37.000	37.000	36.500	36.750	24.252	90
2021-12-21	36.900	36.900	36.700	36.700	24.219	240
2021-12-20	36.900	36.900	36.900	36.900	24.351	6
2021-12-17	36.600	36.600	35.950	35.950	23.725	108
2021-12-16	35.950	35.950	35.950	35.950	23.725	0
2021-12-15	35.950	35.950	35.950	35.950	23.725	0
2021-12-14	35.750	35.950	35.250	35.950	23.725	1,339
2021-12-13	36.050	36.050	35.400	35.900	23.692	473
2021-12-10	36.050	36.200	35.500	35.500	23.428	390
2021-12-09	36.150	36.150	36.150	36.150	23.857	0
2021-12-08	36.400	36.600	36.150	36.150	23.857	830
2021-12-07	36.100	37.300	36.100	37.300	24.615	180
2021-12-06	36.100	36.100	34.600	35.300	23.296	118
2021-12-03	35.350	35.350	35.350	35.350	23.329	0
2021-12-02	34.900	35.450	34.800	35.450	23.395	745
2021-12-01	35.450	35.450	35.450	35.450	23.395	0
2021-11-30	33.950	35.300	33.950	35.300	23.296	908
2021-11-29	35.500	35.500	34.750	35.500	23.428	269
2021-11-26	36.250	36.250	35.000	35.550	23.461	1,140
2021-11-25	36.950	36.950	36.050	36.150	23.857	350
2021-11-24	36.650	36.650	36.650	36.650	24.186	0
2021-11-23	36.650	36.650	36.650	36.650	24.186	0
2021-11-22	37.600	37.600	36.650	36.650	24.186	1,070
2021-11-19	36.500	36.650	36.500	36.650	24.186	50
2021-11-18	37.500	37.500	37.500	37.500	24.747	430
2021-11-17	17.900	17.900	17.900	17.900	11.813	0
2021-11-16	17.900	17.900	17.900	17.900	11.813	0
2021-11-15	17.900	17.900	17.900	17.900	11.813	0
2021-11-12	17.900	17.900	17.900	17.900	11.813	0
2021-11-11	17.900	17.900	17.900	17.900	11.813	0
2021-11-10	17.900	17.900	17.900	17.900	11.813	0
2021-11-09	17.900	17.900	17.900	17.900	11.813	0

← NewerPage 21 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.