Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	54.500	55.100	53.800	55.100	51.694	1,099
2025-02-19	52.600	55.000	52.100	54.800	51.413	2,105
2025-02-18	52.300	52.800	52.000	52.800	49.536	149
2025-02-17	51.100	52.300	51.100	52.300	49.067	1,517
2025-02-14	52.000	52.500	50.500	51.000	47.848	4,064
2025-02-13	49.000	53.500	49.000	53.500	50.193	4,491
2025-02-12	47.850	48.850	47.850	48.650	45.643	409
2025-02-11	47.050	47.650	47.050	47.650	44.705	313
2025-02-10	46.450	47.600	46.200	47.200	44.283	264
2025-02-07	47.350	47.800	46.750	47.100	44.189	792
2025-02-06	46.050	47.250	45.700	47.250	44.329	1,813
2025-02-05	46.100	46.100	45.250	45.450	42.641	363
2025-02-04	45.700	45.700	45.400	45.600	42.781	290
2025-02-03	46.300	46.300	45.300	45.550	42.735	611
2025-01-31	46.650	47.450	46.650	47.450	44.517	438
2025-01-30	47.800	47.800	46.400	47.450	44.517	1,267
2025-01-29	46.050	46.050	46.000	46.000	43.157	5
2025-01-28	44.900	47.000	44.900	46.400	43.532	2,264
2025-01-27	42.600	44.450	42.600	44.450	41.703	1,458
2025-01-24	42.050	42.500	42.050	42.150	39.545	147
2025-01-23	42.050	42.050	41.700	41.700	39.123	25
2025-01-22	42.250	42.450	41.450	41.750	39.169	339
2025-01-21	41.600	42.550	41.450	42.450	39.826	735
2025-01-20	42.050	42.200	41.300	42.200	39.592	1,199
2025-01-17	42.000	42.500	42.000	42.500	39.873	425
2025-01-16	41.850	41.850	41.300	41.400	38.841	42
2025-01-15	42.100	42.100	41.100	41.100	38.560	422
2025-01-14	41.550	41.800	41.550	41.800	39.216	41
2025-01-13	42.000	42.000	41.700	41.750	39.169	652
2025-01-10	41.200	41.200	41.200	41.200	38.653	0
2025-01-09	41.650	42.600	41.200	41.350	38.794	2,130
2025-01-08	40.600	41.700	40.600	41.150	38.607	267
2025-01-07	41.600	41.600	41.250	41.300	38.747	213
2025-01-06	41.500	41.500	41.200	41.200	38.653	149
2025-01-03	40.750	40.750	40.400	40.400	37.903	23
2025-01-02	40.400	40.400	39.850	39.850	37.387	52
2024-12-30	40.950	40.950	39.650	39.650	37.199	235
2024-12-27	40.150	40.150	40.150	40.150	37.668	0
2024-12-23	39.850	39.950	39.350	39.950	37.481	206
2024-12-20	39.000	39.000	39.000	39.000	36.589	74
2024-12-19	40.950	40.950	39.600	39.600	37.152	605
2024-12-18	40.850	40.850	40.500	40.500	37.997	48
2024-12-17	40.350	40.350	40.350	40.350	37.856	0
2024-12-16	40.900	40.900	40.650	40.650	38.137	20
2024-12-13	39.800	39.800	39.800	39.800	37.340	125
2024-12-12	41.000	41.000	39.900	40.100	37.621	113
2024-12-11	41.000	41.000	40.350	40.850	38.325	613
2024-12-10	41.500	41.500	40.850	40.850	38.325	10
2024-12-09	39.950	41.150	39.950	41.150	38.607	221
2024-12-06	39.550	40.000	39.500	40.000	37.528	1,805
2024-12-05	39.400	39.500	39.050	39.050	36.636	585
2024-12-04	39.550	39.950	39.550	39.950	37.481	53
2024-12-03	39.300	39.300	39.200	39.200	36.777	1
2024-12-02	38.750	39.100	38.350	38.350	35.980	518
2024-11-29	38.500	38.650	38.500	38.650	36.261	35
2024-11-28	38.800	38.850	38.200	38.600	36.214	232
2024-11-27	36.450	38.200	36.450	37.800	35.464	576
2024-11-26	38.200	38.500	38.200	38.200	35.839	225
2024-11-25	39.250	39.250	38.500	38.500	36.120	81
2024-11-22	38.950	38.950	38.950	38.950	36.542	0

← NewerPage 8 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.