Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	38.600	38.600	38.600	38.600	36.214	0
2024-11-20	38.650	38.650	38.650	38.650	36.261	0
2024-11-19	38.700	38.700	38.700	38.700	36.308	0
2024-11-18	39.400	39.400	39.050	39.050	36.636	2
2024-11-15	39.100	39.250	38.500	39.250	36.824	181
2024-11-14	38.700	38.700	38.600	38.600	36.214	25
2024-11-13	37.950	38.000	37.850	37.850	35.510	475
2024-11-12	37.800	37.800	37.800	37.800	35.464	60
2024-11-11	37.000	38.200	37.000	38.200	35.839	129
2024-11-08	37.950	38.000	37.550	37.550	35.229	282
2024-11-07	38.200	38.450	38.200	38.450	36.073	612
2024-11-06	37.550	38.000	37.550	37.600	35.276	783
2024-11-05	37.000	37.000	36.900	36.900	34.619	2
2024-11-04	36.500	37.000	36.500	37.000	34.713	409
2024-11-01	36.950	37.150	36.550	36.800	34.525	363
2024-10-31	37.000	37.000	36.500	36.650	34.385	436
2024-10-30	36.900	36.900	36.900	36.900	34.619	0
2024-10-29	37.500	37.500	37.500	37.500	35.182	0
2024-10-28	37.300	37.650	37.300	37.650	35.323	2
2024-10-25	37.650	37.650	37.250	37.350	35.041	368
2024-10-24	37.500	37.550	37.500	37.550	35.229	50
2024-10-23	37.700	37.750	37.650	37.750	35.417	188
2024-10-22	38.050	38.050	38.050	38.050	35.698	0
2024-10-21	38.450	38.450	37.700	37.700	35.370	296
2024-10-18	37.850	37.850	37.750	37.750	35.417	100
2024-10-17	38.300	38.600	37.950	37.950	35.604	290
2024-10-16	37.950	38.300	37.350	38.300	35.933	1,492
2024-10-15	37.800	38.100	37.450	37.550	35.229	916
2024-10-14	37.900	38.300	37.800	38.250	35.886	1,077
2024-10-11	38.000	38.000	37.850	37.850	35.510	286
2024-10-10	38.300	38.450	38.300	38.450	36.073	1
2024-10-09	37.650	37.650	37.600	37.600	35.276	1,673
2024-10-08	37.550	37.800	37.550	37.800	35.464	115
2024-10-07	37.900	37.900	36.650	37.300	34.994	29
2024-10-04	37.500	37.500	37.500	37.500	35.182	0
2024-10-03	37.500	37.800	37.100	37.350	35.041	824
2024-10-02	37.500	37.700	37.400	37.700	35.370	159
2024-10-01	38.350	38.350	37.500	37.700	35.370	80
2024-09-30	38.600	38.600	37.550	37.800	35.464	1,109
2024-09-27	39.100	39.100	38.350	38.650	36.261	53
2024-09-26	38.800	38.800	38.400	38.600	36.214	48
2024-09-25	39.000	39.000	38.800	38.800	36.402	20
2024-09-24	39.350	39.350	39.000	39.000	36.589	30
2024-09-23	39.050	39.050	38.700	38.800	36.402	344
2024-09-20	39.150	39.150	38.500	38.500	36.120	312
2024-09-19	38.600	38.600	38.600	38.600	36.214	0
2024-09-18	39.550	39.550	38.600	38.600	36.214	591
2024-09-17	39.450	40.250	39.250	39.750	37.293	906
2024-09-16	38.750	39.000	38.300	38.350	35.980	1,037
2024-09-13	38.450	38.450	38.200	38.200	35.839	10
2024-09-12	38.200	38.350	37.950	37.950	35.604	500
2024-09-11	37.300	37.600	37.300	37.600	35.276	1
2024-09-10	37.000	37.250	37.000	37.250	34.948	3
2024-09-09	38.250	38.250	37.550	37.550	35.229	88
2024-09-06	37.950	37.950	37.950	37.950	35.604	0
2024-09-05	37.350	38.600	37.350	38.600	36.214	275
2024-09-04	37.800	37.800	37.800	37.800	35.464	0
2024-09-03	38.200	38.500	37.800	37.800	35.464	1,227
2024-09-02	39.600	39.600	39.600	39.600	37.152	39
2024-08-30	39.500	39.500	39.150	39.150	36.730	250

← NewerPage 9 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.