Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	43.650	43.700	42.850	42.912	23.155	2,094
2024-02-29	43.050	43.800	43.050	43.634	23.544	157
2024-02-28	43.550	43.550	43.000	43.030	23.218	1,026
2024-02-27	43.800	44.300	43.350	43.599	23.525	68
2024-02-26	44.450	44.600	43.908	44.111	23.802	426
2024-02-23	44.850	44.950	44.545	44.549	24.038	863
2024-02-22	44.350	44.900	44.100	44.745	24.144	189
2024-02-21	44.600	44.750	44.200	44.399	23.957	982
2024-02-20	44.300	44.600	43.950	44.600	24.065	1,967
2024-02-19	44.000	44.250	43.750	43.977	23.729	2,815
2024-02-16	43.450	44.500	43.450	44.219	23.860	439
2024-02-15	43.400	44.350	43.100	43.470	23.456	1,353
2024-02-14	43.000	43.600	42.800	43.313	23.371	301
2024-02-13	42.900	43.350	42.600	42.934	23.167	201
2024-02-12	43.000	43.150	42.650	42.872	23.133	617
2024-02-09	43.450	43.450	41.800	43.250	23.337	47
2024-02-08	43.500	43.500	43.050	43.450	23.445	111
2024-02-07	43.800	43.800	43.150	43.222	23.322	269
2024-02-06	42.400	43.600	41.950	43.455	23.448	412
2024-02-05	42.000	42.550	41.700	42.143	22.739	1,187
2024-02-02	42.700	42.700	41.950	42.064	22.697	681
2024-02-01	43.350	43.350	42.240	42.240	22.792	398
2024-01-31	43.150	43.150	42.900	43.088	23.249	679
2024-01-30	43.450	43.450	42.750	42.812	23.101	148
2024-01-29	43.850	43.900	43.250	43.250	23.337	421
2024-01-26	43.950	44.200	43.650	43.849	23.660	318
2024-01-25	43.800	44.150	43.645	43.650	23.553	924
2024-01-24	42.950	44.000	42.900	44.000	23.742	563
2024-01-23	42.150	42.900	42.150	42.900	23.148	736
2024-01-22	42.100	42.400	42.100	42.283	22.815	311
2024-01-19	42.000	42.100	41.800	41.800	22.555	284
2024-01-18	42.750	42.750	42.000	42.000	22.663	248
2024-01-17	42.950	42.950	42.100	42.300	22.824	238
2024-01-16	43.000	43.000	42.650	42.700	23.040	207
2024-01-15	43.000	43.450	42.918	43.000	23.202	916
2024-01-12	43.400	43.550	43.300	43.400	23.418	1,130
2024-01-11	43.500	43.500	43.074	43.150	23.283	1,904
2024-01-10	42.650	43.263	42.400	43.263	23.344	1,843
2024-01-09	42.400	42.500	42.100	42.500	22.932	1,938
2024-01-08	42.000	42.150	41.900	42.147	22.742	1,252
2024-01-05	42.400	42.450	41.800	42.100	22.716	2,576
2024-01-04	41.900	42.450	41.800	42.445	22.903	960
2024-01-03	41.300	41.900	41.300	41.450	22.366	448
2024-01-02	41.050	41.650	41.050	41.450	22.366	875
2023-12-29	41.350	41.600	41.100	41.500	22.393	826
2023-12-28	41.800	41.800	41.349	41.429	22.355	2,254
2023-12-27	41.500	41.750	41.000	41.200	22.231	1,626
2023-12-22	41.450	41.700	41.450	41.496	22.391	475
2023-12-21	41.700	41.900	41.450	41.704	22.503	2,016
2023-12-20	40.400	41.900	40.400	41.849	22.581	3,147
2023-12-19	38.450	38.650	38.250	38.281	20.656	425
2023-12-18	38.800	38.850	38.446	38.602	20.829	1,411
2023-12-15	38.450	38.950	38.350	38.800	20.936	1,069
2023-12-14	38.100	38.600	38.050	38.440	20.741	783
2023-12-13	37.850	38.200	37.850	38.150	20.585	1,019
2023-12-12	38.700	38.700	37.855	38.400	20.720	373
2023-12-11	38.100	38.650	38.000	38.465	20.755	1,295
2023-12-08	37.350	38.150	37.350	38.000	20.504	904
2023-12-07	37.900	38.100	37.800	38.050	20.531	232
2023-12-06	37.850	38.300	37.550	37.650	20.315	1,768

← NewerPage 12 of 21 · 1,254 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.