Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	38.950	39.450	38.947	39.149	21.124	5,529
2023-09-08	38.950	38.950	38.699	38.699	20.881	6,864
2023-09-07	39.050	39.050	38.350	38.619	20.838	10,615
2023-09-06	39.450	39.450	38.669	38.849	20.963	13,775
2023-09-05	39.450	39.450	39.150	39.150	21.124	3,662
2023-09-04	39.150	39.400	39.150	39.391	21.255	3,315
2023-09-01	38.900	39.350	38.900	39.283	21.196	4,911
2023-08-31	39.100	39.400	39.100	39.279	21.194	2,283
2023-08-30	39.050	39.116	38.900	39.005	21.046	2,231
2023-08-29	38.600	39.200	38.600	38.996	21.042	4,411
2023-08-25	38.450	38.600	38.350	38.561	20.807	1,245
2023-08-24	38.450	38.450	37.992	38.000	20.504	4,165
2023-08-23	38.050	38.300	38.000	38.013	20.511	1,981
2023-08-22	37.800	37.900	37.384	37.668	20.325	1,104
2023-08-21	37.250	37.450	37.050	37.299	20.126	6,787
2023-08-18	37.150	37.150	36.950	37.040	19.986	579
2023-08-17	37.150	37.255	37.055	37.255	20.102	1,508
2023-08-16	37.350	37.350	37.049	37.203	20.074	103
2023-08-15	37.600	37.650	37.050	37.237	20.092	402
2023-08-14	37.300	37.400	37.049	37.354	20.156	466
2023-08-11	37.400	37.400	36.996	36.996	19.963	1,605
2023-08-10	38.200	38.200	37.246	37.255	20.102	4,374
2023-08-09	38.050	38.250	37.750	37.796	20.394	3,318
2023-08-08	38.200	38.200	37.999	38.078	20.546	3,391
2023-08-07	38.150	38.150	37.650	37.996	20.502	1,668
2023-08-04	38.200	38.200	37.850	37.996	20.502	3,437
2023-08-03	38.250	38.250	37.900	37.906	20.453	6,015
2023-08-02	38.250	38.250	38.000	38.084	20.549	349
2023-08-01	38.400	38.500	38.200	38.263	20.646	3,936
2023-07-31	38.250	38.300	38.000	38.196	20.610	646
2023-07-28	38.250	38.250	38.000	38.004	20.506	1,395
2023-07-27	38.200	38.400	37.997	38.029	20.520	1,519
2023-07-26	38.250	38.250	37.800	37.928	20.465	453
2023-07-25	37.550	38.150	37.550	37.905	20.453	9,467
2023-07-24	37.800	37.800	37.496	37.496	20.232	562
2023-07-21	37.450	37.750	37.450	37.646	20.313	904
2023-07-20	37.350	37.850	37.350	37.655	20.318	325
2023-07-19	37.750	37.750	37.094	37.133	20.036	795
2023-07-18	37.300	37.500	37.250	37.269	20.109	1,493
2023-07-17	36.600	37.200	36.600	37.096	20.016	716
2023-07-14	36.850	36.900	36.746	36.746	19.828	192
2023-07-13	36.700	36.850	36.550	36.796	19.855	2,884
2023-07-12	36.750	36.850	36.650	36.698	19.801	1,532
2023-07-11	36.700	36.700	36.350	36.464	19.676	321
2023-07-10	36.750	36.750	36.450	36.547	19.720	637
2023-07-07	36.800	36.800	36.350	36.520	19.706	699
2023-07-06	36.950	37.000	36.350	36.534	19.713	1,142
2023-07-05	37.050	37.300	36.750	37.171	20.057	635
2023-07-04	37.150	37.150	36.650	36.788	19.850	534
2023-07-03	37.500	37.500	36.765	36.765	19.838	609
2023-06-30	36.200	37.250	36.200	37.250	20.100	1,534
2023-06-29	36.600	36.600	36.099	36.183	19.524	7,233
2023-06-28	37.050	37.050	36.500	36.604	19.751	1,121
2023-06-27	37.500	37.500	36.893	36.996	19.962	2,943
2023-06-26	37.500	37.550	37.343	37.426	20.194	2,687
2023-06-23	38.200	38.200	37.293	37.522	20.246	2,275
2023-06-22	38.250	38.250	37.900	37.950	20.477	748
2023-06-21	38.750	38.750	38.050	38.096	20.556	755
2023-06-20	40.450	40.750	40.450	40.451	20.747	3,178
2023-06-19	39.500	40.500	39.250	39.978	20.505	1,571

← NewerPage 14 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.