Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	89.000	91.200	89.000	91.000	88.184	1,511
2026-02-02	87.500	89.200	87.000	88.600	85.858	1,959
2026-01-30	88.200	88.900	87.500	87.900	85.180	1,133
2026-01-29	87.700	89.200	87.200	87.500	84.792	1,082
2026-01-28	89.100	89.100	87.700	88.200	85.470	1,430
2026-01-27	80.900	89.600	80.900	89.600	86.827	2,746
2026-01-26	81.800	82.000	80.300	80.700	78.202	2,334
2026-01-23	82.300	82.600	81.400	81.900	79.365	324
2026-01-22	80.000	82.900	79.800	82.900	80.334	1,736
2026-01-21	79.000	79.800	78.500	79.000	76.555	367
2026-01-20	80.000	80.000	78.000	78.000	75.586	1,066
2026-01-19	81.800	82.600	80.900	81.300	78.784	338
2026-01-16	82.800	83.000	82.700	82.700	80.140	476
2026-01-15	82.000	82.600	80.500	82.600	80.044	1,046
2026-01-14	83.600	83.700	81.600	81.600	79.075	1,187
2026-01-13	81.800	83.900	80.800	82.900	80.334	9,053
2026-01-12	81.100	82.700	80.900	82.300	79.753	373
2026-01-09	83.000	83.300	81.200	81.300	78.784	1,371
2026-01-08	83.500	83.900	82.400	82.800	80.237	435
2026-01-07	82.100	83.900	82.100	83.600	81.013	1,112
2026-01-06	82.100	82.700	81.200	81.900	79.365	239
2026-01-05	81.800	83.000	81.300	83.000	80.431	1,490
2026-01-02	81.500	81.600	80.000	80.500	78.009	1,517
2025-12-30	79.600	81.000	79.300	80.700	78.202	898
2025-12-29	80.200	80.500	78.200	78.900	76.458	1,848
2025-12-23	79.700	80.000	79.700	79.800	77.330	423
2025-12-22	79.300	80.100	78.700	79.600	77.136	531
2025-12-19	79.100	79.500	79.000	79.300	76.846	326
2025-12-18	77.500	78.800	77.500	78.800	76.361	470
2025-12-17	78.900	79.300	77.900	78.000	75.586	210
2025-12-16	80.000	80.400	78.800	80.300	77.815	1,350
2025-12-15	79.100	80.500	78.500	80.500	78.009	759
2025-12-12	78.700	79.100	78.000	78.600	76.167	354
2025-12-11	77.800	78.800	77.800	78.800	76.361	136
2025-12-10	79.400	79.400	78.300	78.500	76.070	290
2025-12-09	79.800	79.800	78.800	79.100	76.652	877
2025-12-08	78.500	79.600	78.500	79.500	77.040	985
2025-12-05	79.100	80.900	78.700	79.100	76.652	1,586
2025-12-04	79.500	79.500	77.900	78.400	75.974	1,690
2025-12-03	78.200	81.200	77.700	79.100	76.652	2,079
2025-12-02	77.100	78.000	77.100	77.600	75.198	3,044
2025-12-01	77.400	77.500	76.000	77.400	75.005	4,913
2025-11-28	76.900	77.300	76.500	76.800	74.423	780
2025-11-27	76.100	77.200	76.100	76.900	74.520	502
2025-11-26	77.000	77.500	76.200	76.600	74.229	3,078
2025-11-25	76.000	77.100	75.500	76.400	74.035	1,110
2025-11-24	73.900	76.300	73.900	76.000	73.648	2,342
2025-11-21	72.700	73.000	72.300	72.900	70.644	1,141
2025-11-20	72.500	74.400	72.500	73.900	71.613	762
2025-11-19	71.400	73.100	70.700	72.700	70.450	983
2025-11-18	70.800	71.200	70.100	70.500	68.318	1,358
2025-11-17	73.000	73.300	71.300	71.300	69.093	1,013
2025-11-14	72.300	72.300	70.700	72.100	69.869	1,431
2025-11-13	72.000	72.000	70.700	70.700	68.512	3,592
2025-11-12	66.400	67.600	66.400	67.600	65.508	280
2025-11-11	67.500	67.500	65.800	66.600	64.539	1,095
2025-11-10	66.300	67.500	66.200	67.000	64.926	573
2025-11-07	65.900	66.000	64.600	64.900	62.891	1,220
2025-11-06	66.300	66.700	65.700	66.000	63.957	772
2025-11-05	68.000	68.300	65.700	67.000	64.926	7,800

← NewerPage 4 of 22 · 1,277 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.