Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	40.000	40.000	39.400	39.576	20.299	5,139
2023-06-15	40.700	40.700	40.000	40.200	20.619	301
2023-06-14	40.500	40.896	40.393	40.551	20.799	2,958
2023-06-13	40.600	40.600	40.350	40.499	20.772	566
2023-06-12	39.650	40.600	39.250	40.334	20.688	5,921
2023-06-09	39.950	39.950	39.000	39.250	20.132	2,039
2023-06-08	39.550	39.900	39.550	39.900	20.465	954
2023-06-07	39.350	39.350	38.700	39.200	20.106	2,019
2023-06-06	39.750	39.750	38.550	38.877	19.940	2,196
2023-06-05	39.900	39.950	39.450	39.450	20.234	1,900
2023-06-02	38.900	39.450	38.650	39.450	20.234	430
2023-06-01	38.800	38.800	38.100	38.589	19.792	831
2023-05-31	38.450	38.450	38.050	38.138	19.561	303
2023-05-30	38.450	38.500	38.200	38.250	19.619	1,254
2023-05-26	39.050	39.050	38.050	38.202	19.594	1,153
2023-05-25	39.300	39.300	38.450	38.500	19.747	1,583
2023-05-24	39.400	39.400	38.850	38.866	19.935	81
2023-05-23	39.950	39.950	39.000	39.120	20.065	672
2023-05-22	39.750	39.850	39.250	39.541	20.281	298
2023-05-19	39.800	39.800	39.050	39.248	20.131	328
2023-05-18	39.400	39.400	38.900	39.000	20.003	32
2023-05-17	39.200	39.200	38.750	38.846	19.924	728
2023-05-16	40.250	40.250	38.850	38.896	19.950	316
2023-05-15	40.050	40.550	40.050	40.296	20.668	734
2023-05-12	40.850	40.850	39.932	40.081	20.558	987
2023-05-11	40.050	40.800	40.050	40.596	20.822	1,138
2023-05-10	41.400	41.400	40.550	40.588	20.818	2,050
2023-05-09	41.150	41.400	41.099	41.099	21.080	306
2023-05-05	40.400	40.500	40.050	40.302	20.671	750
2023-05-04	40.350	40.350	39.750	40.196	20.617	1,102
2023-05-03	40.150	40.400	39.950	40.090	20.562	684
2023-05-02	40.000	40.250	39.600	40.000	20.516	2,687
2023-04-28	39.950	40.000	39.100	39.442	20.230	3,634
2023-04-27	39.800	39.950	39.450	39.618	20.320	860
2023-04-26	40.450	40.850	40.150	40.420	20.732	1,351
2023-04-25	39.950	40.400	39.950	40.400	20.721	641
2023-04-24	39.800	41.250	39.300	39.394	20.205	905
2023-04-21	38.550	38.750	38.500	38.601	19.799	1,091
2023-04-20	38.850	38.850	38.550	38.680	19.839	2,585
2023-04-19	38.850	38.900	38.650	38.698	19.848	1,865
2023-04-18	39.250	39.250	38.592	38.701	19.850	1,054
2023-04-17	39.400	39.500	39.150	39.152	20.081	523
2023-04-14	38.950	39.050	38.750	39.000	20.003	199
2023-04-13	38.450	38.750	38.450	38.595	19.796	4,048
2023-04-12	38.700	39.200	38.450	38.513	19.754	2,077
2023-04-11	39.000	39.250	39.000	39.100	20.055	575
2023-04-06	39.000	39.000	38.914	38.914	19.959	679
2023-04-05	38.900	38.900	38.593	38.696	19.847	1,927
2023-04-04	39.350	39.350	38.450	38.549	19.772	1,884
2023-04-03	39.200	39.450	38.750	38.884	19.944	926
2023-03-31	39.400	39.450	39.250	39.450	20.234	902
2023-03-30	38.800	39.238	38.800	39.238	20.126	1,136
2023-03-29	38.800	38.800	38.200	38.550	19.773	6,126
2023-03-28	39.200	39.200	38.146	38.416	19.704	3,255
2023-03-27	38.700	38.800	38.400	38.796	19.899	3,149
2023-03-24	39.650	39.650	38.346	38.346	19.668	2,573
2023-03-23	39.600	39.600	39.398	39.422	20.220	1,762
2023-03-22	39.900	39.900	39.400	39.489	20.254	2,648
2023-03-21	39.250	39.700	39.250	39.655	20.339	1,967
2023-03-20	38.900	39.450	38.500	39.048	20.028	1,646

← NewerPage 15 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.