Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	39.000	39.000	38.050	38.500	27.529	28
2024-08-22	38.400	38.750	38.200	38.450	27.493	35
2024-08-21	38.950	38.950	38.050	38.550	27.565	20
2024-08-20	38.500	38.800	38.400	38.750	27.708	16
2024-08-19	38.800	39.000	38.100	38.650	27.636	224
2024-08-16	38.900	38.900	38.150	38.600	27.601	122
2024-08-15	38.600	38.600	38.200	38.600	27.601	68
2024-08-14	38.700	38.900	38.400	38.600	27.601	21
2024-08-13	39.000	39.000	38.100	38.850	27.779	2,290
2024-08-12	38.700	38.900	38.400	38.700	27.672	49
2024-08-09	39.100	39.200	38.500	38.750	27.708	95
2024-08-08	39.500	39.500	38.350	38.650	27.636	494
2024-08-07	38.450	39.000	37.800	39.000	27.887	20
2024-08-06	37.600	38.450	37.550	38.250	27.350	29
2024-08-05	37.050	37.700	36.450	37.500	26.814	497
2024-08-02	38.200	38.350	37.500	37.500	26.814	166
2024-08-01	38.950	39.600	38.700	38.700	27.672	21
2024-07-31	39.100	39.350	38.750	39.300	28.101	16
2024-07-30	39.000	39.350	38.600	39.200	28.030	5
2024-07-29	38.800	39.250	38.450	39.000	27.887	71
2024-07-26	39.200	39.250	38.600	39.000	27.887	60
2024-07-25	39.050	39.200	38.650	39.000	27.887	86
2024-07-24	39.550	39.650	39.000	39.300	28.101	26
2024-07-23	39.750	39.750	39.100	39.500	28.244	118
2024-07-22	38.900	39.500	38.900	39.250	28.065	117
2024-07-19	39.050	39.650	39.050	39.350	28.137	171
2024-07-18	39.900	39.900	39.250	39.400	28.173	59
2024-07-17	39.050	39.600	39.000	39.450	28.208	104
2024-07-16	38.300	38.700	38.250	38.350	27.422	51
2024-07-15	38.750	39.000	38.450	38.600	27.601	282
2024-07-12	39.000	39.000	38.350	38.750	27.708	105
2024-07-11	38.500	38.700	38.300	38.700	27.672	151
2024-07-10	38.800	38.800	38.200	38.500	27.529	11
2024-07-09	38.750	38.950	38.400	38.550	27.565	502
2024-07-08	38.500	39.050	38.400	38.850	27.779	235
2024-07-05	38.100	38.400	37.950	38.350	27.422	139
2024-07-04	38.250	38.300	37.950	38.300	27.386	130
2024-07-03	38.400	38.400	37.800	38.100	27.243	10,035
2024-07-02	38.750	38.800	37.850	37.950	27.136	110
2024-07-01	39.400	39.400	38.750	38.750	27.708	43
2024-06-28	39.150	39.850	39.050	39.150	27.994	33
2024-06-27	39.100	39.900	39.000	39.450	28.208	21
2024-06-26	40.050	40.050	38.850	39.200	28.030	139
2024-06-25	40.300	40.500	39.550	39.900	28.530	527
2024-06-24	40.200	41.000	40.000	40.550	28.995	17
2024-06-21	40.400	40.550	39.950	40.100	28.673	35
2024-06-20	40.550	40.600	39.850	40.400	28.888	36
2024-06-19	40.600	41.000	40.250	40.450	28.923	90
2024-06-18	41.850	42.950	41.850	42.850	29.066	126
2024-06-17	41.700	42.000	41.000	41.550	28.185	415
2024-06-14	42.050	42.100	41.100	41.200	27.947	213
2024-06-13	43.000	43.000	42.000	42.000	28.490	78
2024-06-12	42.550	42.900	42.100	42.900	29.100	11
2024-06-11	42.700	42.700	42.050	42.600	28.897	30
2024-06-10	42.500	42.900	42.050	42.550	28.863	31
2024-06-07	42.050	42.450	42.050	42.300	28.693	194
2024-06-06	42.000	42.204	41.650	42.204	28.628	2,418
2024-06-05	41.500	42.150	41.500	41.900	28.422	115
2024-06-04	42.100	42.200	41.250	41.600	28.219	160
2024-06-03	41.000	41.800	40.800	41.550	28.185	317

← NewerPage 10 of 21 · 1,251 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.