Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	37.900	38.100	37.800	38.084	20.549	929
2023-12-04	38.400	38.400	37.799	37.931	20.467	896
2023-12-01	38.200	38.300	38.124	38.249	20.639	1,092
2023-11-30	38.950	38.950	37.700	38.095	20.555	1,132
2023-11-29	38.450	38.600	38.050	38.570	20.812	355
2023-11-28	38.450	38.450	38.148	38.150	20.585	360
2023-11-27	39.150	39.150	38.248	38.265	20.647	638
2023-11-24	38.500	38.700	38.349	38.453	20.749	743
2023-11-23	39.250	39.250	38.468	38.500	20.774	1,382
2023-11-22	38.650	38.950	38.650	38.891	20.985	2,827
2023-11-21	39.400	39.450	38.300	38.300	20.666	1,445
2023-11-20	39.850	39.950	39.100	39.296	21.203	2,575
2023-11-17	39.500	40.000	39.500	39.900	21.529	713
2023-11-16	39.850	39.950	39.650	39.849	21.502	1,747
2023-11-15	39.500	39.800	39.500	39.747	21.447	1,462
2023-11-14	39.600	39.650	39.300	39.500	21.314	1,310
2023-11-13	38.300	39.300	38.300	39.000	21.044	1,315
2023-11-10	39.000	39.200	38.700	39.200	21.152	1,301
2023-11-09	38.150	39.050	38.100	38.612	20.834	1,659
2023-11-08	37.550	38.050	37.549	37.984	20.496	983
2023-11-07	39.000	39.000	37.500	37.750	20.369	2,331
2023-11-06	38.350	38.700	37.900	38.400	20.720	1,747
2023-11-03	38.650	38.800	38.650	38.692	20.878	1,074
2023-11-02	37.900	38.400	37.900	38.226	20.626	2,485
2023-11-01	37.350	38.004	37.350	38.004	20.506	211
2023-10-31	36.900	37.279	36.850	37.276	20.114	1,685
2023-10-30	36.600	36.800	36.600	36.800	19.857	873
2023-10-27	36.500	36.700	36.500	36.581	19.738	395
2023-10-25	36.400	36.650	36.350	36.502	19.696	2,092
2023-10-24	36.850	36.850	36.446	36.499	19.694	3,750
2023-10-23	37.000	37.000	36.250	36.487	19.688	3,888
2023-10-20	36.650	36.700	36.395	36.596	19.747	3,181
2023-10-19	36.750	36.896	36.500	36.724	19.816	4,642
2023-10-18	36.950	36.950	36.588	36.655	19.778	3,321
2023-10-17	36.300	36.850	36.250	36.699	19.802	3,024
2023-10-16	36.600	36.600	36.150	36.298	19.586	2,359
2023-10-13	36.800	36.800	36.400	36.529	19.711	3,185
2023-10-12	36.400	36.750	36.400	36.696	19.801	4,657
2023-10-11	36.450	36.450	36.288	36.381	19.630	1,902
2023-10-10	36.500	36.500	36.100	36.296	19.585	3,308
2023-10-09	36.500	36.700	36.096	36.096	19.477	2,411
2023-10-06	36.600	36.850	36.500	36.850	19.884	31
2023-10-05	36.550	36.900	36.350	36.600	19.749	1,312
2023-10-04	37.350	37.350	36.546	36.550	19.722	2,338
2023-10-03	37.450	37.450	36.996	36.996	19.962	1,651
2023-10-02	38.000	38.000	37.446	37.449	20.207	2,661
2023-09-29	37.400	37.600	37.249	37.295	20.124	1,663
2023-09-28	37.200	37.350	36.750	37.200	20.072	453
2023-09-27	37.250	37.300	36.796	36.978	19.952	1,935
2023-09-26	37.100	37.600	37.100	37.250	20.099	4,345
2023-09-25	37.900	37.900	37.096	37.213	20.080	1,572
2023-09-22	37.650	38.200	37.550	38.150	20.585	12,452
2023-09-21	38.000	38.400	37.896	37.904	20.452	926
2023-09-20	37.800	38.850	37.800	38.413	20.727	1,003
2023-09-19	39.050	39.150	37.550	38.104	20.560	3,321
2023-09-18	38.850	39.250	38.550	38.801	20.937	2,730
2023-09-15	40.000	40.350	38.796	39.963	21.563	45,371
2023-09-14	40.200	40.550	39.996	40.017	21.593	13,232
2023-09-13	39.950	40.450	39.800	40.249	21.718	846
2023-09-12	39.450	40.000	38.850	39.580	21.357	13,785

← NewerPage 13 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.