Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	38.750	39.404	38.150	39.400	20.208	22,467
2023-03-16	37.600	38.200	37.400	38.100	19.542	15,771
2023-03-15	37.700	38.000	37.200	37.200	19.080	2,186
2023-03-14	37.650	37.650	37.300	37.300	19.131	617
2023-03-13	37.700	37.700	36.800	37.304	19.133	1,999
2023-03-10	37.950	37.950	37.346	37.350	19.157	463
2023-03-09	38.100	38.100	37.800	38.100	19.542	3,117
2023-03-08	37.750	38.000	37.700	37.900	19.439	1,399
2023-03-07	37.950	37.950	37.700	37.800	19.388	4,918
2023-03-06	38.000	38.000	37.650	37.761	19.368	751
2023-03-03	38.300	38.300	37.850	37.850	19.413	3,513
2023-03-02	37.200	38.204	37.200	38.200	19.593	8,603
2023-03-01	37.450	37.500	37.150	37.500	19.234	2,747
2023-02-28	37.550	37.800	37.350	37.450	19.208	2,525
2023-02-27	37.300	37.700	37.300	37.650	19.311	2,564
2023-02-24	37.600	37.600	37.300	37.400	19.183	4,153
2023-02-23	37.550	37.750	37.500	37.500	19.234	3,964
2023-02-22	37.550	37.550	37.250	37.337	19.150	2,368
2023-02-21	37.650	37.650	36.850	37.162	19.061	7,544
2023-02-20	38.050	38.050	37.200	37.499	19.234	15,180
2023-02-17	38.500	38.650	37.800	38.191	19.589	2,909
2023-02-16	37.850	38.500	37.650	38.496	19.745	4,226
2023-02-15	37.800	37.950	37.450	37.793	19.384	5,605
2023-02-14	38.000	38.300	37.650	37.666	19.319	21,624
2023-02-13	38.000	38.254	37.450	37.946	19.463	7,337
2023-02-10	36.700	37.600	36.100	37.350	19.157	11,374
2023-02-09	37.750	37.850	36.000	36.000	18.465	98,666
2023-02-08	38.900	38.900	37.700	37.700	19.337	3,490
2023-02-07	38.450	39.750	38.200	38.750	19.875	2,067
2023-02-06	38.300	38.800	37.992	38.156	19.570	2,593
2023-02-03	38.100	38.100	37.850	38.050	19.516	4,551
2023-02-02	38.700	38.700	37.900	37.900	19.439	1,112
2023-02-01	38.850	38.900	38.400	38.400	19.696	7,258
2023-01-31	38.750	39.000	38.650	38.800	19.901	14,859
2023-01-30	38.850	38.950	38.450	38.750	19.875	21,215
2023-01-27	38.850	38.900	38.799	38.800	19.901	15,388
2023-01-26	38.950	38.950	38.750	38.800	19.901	4,307
2023-01-25	38.950	38.950	38.800	38.850	19.926	2,455
2023-01-24	38.800	38.900	38.800	38.900	19.952	1,499
2023-01-23	38.800	38.850	38.750	38.750	19.875	2,639
2023-01-20	38.850	38.900	38.746	38.753	19.876	3,108
2023-01-19	38.800	39.000	38.800	39.000	20.003	1,160
2023-01-18	38.900	38.900	38.746	38.750	19.875	28,167
2023-01-17	38.800	38.950	38.728	38.900	19.952	6,857
2023-01-16	39.050	39.050	38.746	38.750	19.875	2,076
2023-01-13	38.850	39.050	38.695	38.850	19.926	2,790
2023-01-12	39.000	39.000	38.750	38.750	19.875	2,526
2023-01-11	39.000	39.014	38.800	39.000	20.003	2,394
2023-01-10	39.000	39.100	38.846	38.850	19.926	1,923
2023-01-09	39.000	39.250	38.794	38.800	19.901	3,611
2023-01-06	38.950	39.200	38.800	39.200	20.106	3,324
2023-01-05	39.050	39.050	38.850	38.950	19.978	4,352
2023-01-04	38.950	39.500	38.950	39.050	20.029	6,759
2023-01-03	39.000	39.200	38.795	38.931	19.968	8,139
2022-12-30	39.000	39.100	38.850	39.100	20.055	2,551
2022-12-29	39.150	39.200	39.006	39.100	20.055	1,925
2022-12-28	38.900	39.000	38.800	38.900	19.952	4,698
2022-12-23	39.400	39.400	39.200	39.350	20.183	2,835
2022-12-22	39.550	39.600	39.350	39.600	20.311	1,523
2022-12-21	39.200	39.400	39.195	39.350	20.183	2,643

← NewerPage 16 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.