Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	100.00	101.00	99.000	100.60	100.60	91
2026-10-16	103.40	103.40	102.00	102.00	102.00	82
2026-10-15	103.00	103.20	99.900	101.60	101.60	471
2026-10-14	102.20	104.00	102.20	103.00	103.00	90
2026-10-13	104.00	104.00	102.20	103.00	103.00	10
2026-10-12	103.00	103.40	102.20	103.40	103.40	172
2026-10-09	101.40	102.60	101.00	101.60	101.60	11
2026-10-08	102.60	102.60	98.700	100.80	100.80	40
2026-10-07	102.60	103.80	101.20	101.60	101.60	4,079
2026-10-06	103.60	104.20	102.20	103.60	103.60	17
2026-10-05	103.20	103.60	102.00	102.60	102.60	120
2026-10-02	101.80	104.00	101.80	102.80	102.80	131
2026-10-01	104.00	104.00	101.60	101.80	101.80	100
2026-09-30	104.40	105.80	103.80	104.40	104.40	284
2026-09-29	105.60	106.60	104.40	105.20	105.20	72
2026-09-28	106.00	107.20	105.20	106.00	106.00	23
2026-09-25	105.60	106.80	105.00	105.20	105.20	63
2026-09-24	105.00	106.80	103.60	105.60	105.60	26
2026-09-23	109.40	109.40	104.20	105.20	105.20	94
2026-09-22	109.00	109.60	106.80	107.20	107.20	14
2026-09-21	107.00	108.80	105.40	108.40	108.40	45
2026-09-18	108.00	108.00	104.00	107.20	107.20	668
2026-09-17	108.40	109.60	107.80	108.00	108.00	501
2026-09-16	106.00	108.40	105.80	108.20	108.20	537
2026-09-15	108.00	108.80	103.80	106.80	106.80	235
2026-09-14	106.60	108.40	105.00	107.20	107.20	1,025
2026-09-11	103.40	107.20	103.00	106.90	106.90	24,613
2026-09-10	100.00	103.00	99.800	103.00	103.00	9,542
2026-09-09	100.80	101.20	99.500	99.800	99.800	362
2026-09-08	99.400	101.80	99.000	101.80	101.80	795
2026-09-07	98.000	99.300	97.000	99.000	99.000	338
2026-09-04	95.000	98.300	94.700	94.700	94.700	82,206
2026-09-03	94.900	95.400	93.200	94.500	94.500	185
2026-09-02	95.500	95.600	93.500	95.500	95.500	329
2026-09-01	96.800	97.100	92.800	93.800	93.800	881
2026-08-31	98.500	98.900	94.500	95.600	95.600	274
2026-08-28	91.000	99.900	90.400	98.200	98.200	4,182
2026-08-27	87.800	88.000	85.800	86.500	86.500	32
2026-08-26	86.800	88.700	86.600	88.000	88.000	1,957
2026-08-25	86.300	87.800	85.800	86.800	86.800	103
2026-08-24	84.100	85.700	84.100	85.400	85.400	36
2026-08-21	83.400	86.000	83.100	85.400	85.400	34
2026-08-20	85.000	85.000	82.200	83.000	83.000	47
2026-08-19	83.700	84.900	83.300	84.400	84.400	21
2026-08-18	83.100	83.800	83.000	83.700	83.700	15
2026-08-17	85.000	85.400	83.300	83.800	83.800	67
2026-08-14	84.900	85.600	84.400	84.600	84.600	35
2026-08-13	85.500	85.500	84.100	85.100	85.100	25
2026-08-12	85.000	85.700	84.700	85.200	85.200	286
2026-08-11	85.000	85.600	84.200	84.500	84.500	36
2026-08-10	85.400	86.700	84.600	84.900	84.900	70
2026-08-07	86.900	86.900	84.900	85.200	85.200	12,783
2026-08-06	86.900	87.100	86.100	86.900	86.900	104
2026-08-05	86.000	86.700	85.400	86.400	86.400	212
2026-08-04	85.100	85.800	84.600	85.200	85.200	131
2026-08-03	85.300	85.300	84.000	84.600	84.600	281
2026-07-31	84.800	86.400	84.000	84.000	84.000	43
2026-07-30	83.700	85.300	83.400	84.600	84.600	11,479
2026-07-29	81.900	84.300	81.500	83.000	83.000	120
2026-07-28	82.800	83.500	82.000	82.600	82.600	115

Page 1 of 2 · 66 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
2024-11-27	9.0500 EUR
2024-06-19	2.2000 EUR
2024-03-22	9.0500 EUR
2023-06-21	2.0000 EUR
2022-07-01	2.0000 EUR
2022-06-17	2.0000 EUR
2021-06-25	6.9000 EUR
2020-11-26	0.9000 EUR
2019-07-05	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.