Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	40.650	40.650	39.800	40.450	27.438	4,881
2024-05-30	40.750	40.950	40.250	40.629	27.560	1,054
2024-05-29	40.700	41.200	40.300	40.956	27.781	3,554
2024-05-28	41.000	41.000	40.350	40.559	27.512	1,367
2024-05-24	41.100	41.350	40.600	41.140	27.907	669
2024-05-23	41.000	41.350	40.950	41.231	27.968	1,224
2024-05-22	41.200	41.600	40.900	41.240	27.974	2,841
2024-05-21	41.150	41.400	41.000	41.212	27.955	1,823
2024-05-20	41.600	41.900	41.100	41.610	28.225	1,122
2024-05-17	41.750	41.750	41.250	41.426	28.100	1,140
2024-05-16	41.950	41.950	41.200	41.700	28.286	2,336
2024-05-15	41.900	42.300	41.350	41.500	28.151	4,008
2024-05-14	41.200	42.300	41.100	42.000	28.490	395
2024-05-13	40.900	41.200	40.550	41.200	27.947	3,251
2024-05-10	40.500	40.950	40.500	40.950	27.778	49
2024-05-09	41.200	41.200	40.900	41.100	27.879	13
2024-05-08	40.600	41.100	40.300	40.900	27.744	170
2024-05-07	40.250	40.450	40.000	40.200	27.269	277
2024-05-03	39.750	40.950	39.600	39.600	26.862	230
2024-05-02	40.450	40.450	38.900	39.550	26.828	1,709
2024-04-30	40.800	40.800	39.900	40.150	27.235	1,842
2024-04-29	41.000	41.100	40.050	40.650	27.574	1,569
2024-04-26	40.000	41.200	39.800	40.495	27.469	1,113
2024-04-25	39.100	40.026	39.100	39.897	27.063	930
2024-04-24	38.800	39.600	38.600	39.599	26.861	1,299
2024-04-23	38.500	38.750	38.350	38.520	26.129	1,086
2024-04-22	38.350	38.550	37.850	38.496	26.113	3,945
2024-04-19	38.450	38.500	37.900	38.096	25.841	1,810
2024-04-18	39.000	39.000	38.300	38.450	26.082	1,599
2024-04-17	38.400	38.400	37.850	37.995	25.773	4,245
2024-04-16	38.850	38.850	37.846	37.849	25.674	2,734
2024-04-15	38.700	38.950	38.500	38.699	26.251	2,422
2024-04-12	38.300	39.000	38.300	38.497	26.113	6,158
2024-04-11	38.900	38.900	38.200	38.403	26.050	1,093
2024-04-10	38.900	38.900	38.346	38.350	26.014	83
2024-04-09	38.250	38.850	38.100	38.500	26.116	1,344
2024-04-08	39.000	39.000	38.350	38.481	26.103	1,712
2024-04-05	39.000	39.000	38.600	39.000	26.454	254
2024-04-04	39.000	39.000	38.450	38.746	26.283	48
2024-04-03	39.000	39.000	38.250	38.700	26.251	301
2024-04-02	39.000	39.500	38.450	38.848	26.352	930
2024-03-28	40.700	40.700	38.950	39.050	26.489	447
2024-03-27	40.000	40.050	39.500	39.996	27.131	761
2024-03-26	37.700	39.850	37.350	39.605	26.865	2,343
2024-03-25	37.900	38.250	37.100	37.343	25.331	504
2024-03-22	38.850	38.850	36.350	37.700	25.573	950
2024-03-21	42.900	44.248	42.200	44.246	23.874	2,580
2024-03-20	42.100	43.350	41.650	42.346	22.849	2,474
2024-03-19	42.200	42.900	41.946	41.946	22.633	31
2024-03-18	41.800	42.750	41.300	42.503	22.934	418
2024-03-15	42.000	42.800	41.000	41.804	22.557	6,481
2024-03-14	42.000	42.550	42.000	42.303	22.826	598
2024-03-13	42.250	42.450	41.550	42.187	22.763	1,809
2024-03-12	41.450	42.000	41.450	41.772	22.540	2,176
2024-03-11	42.250	42.250	41.350	41.653	22.475	1,980
2024-03-08	42.500	42.550	42.100	42.199	22.770	2,415
2024-03-07	42.100	42.800	42.100	42.216	22.779	2,084
2024-03-06	42.650	42.650	42.250	42.322	22.836	2,309
2024-03-05	43.000	43.000	42.646	42.646	23.011	2,203
2024-03-04	43.250	43.400	42.900	43.094	23.253	2,237

← NewerPage 11 of 21 · 1,250 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.