Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	39.150	39.550	39.046	39.400	20.208	3,376
2022-12-19	39.350	39.450	39.100	39.400	20.208	1,405
2022-12-16	39.250	39.350	38.650	39.350	20.183	3,547
2022-12-15	39.450	39.500	38.900	39.000	20.003	6,097
2022-12-14	39.700	39.700	39.300	39.550	20.285	7,587
2022-12-13	39.900	40.445	39.350	39.750	20.388	7,243
2022-12-12	40.500	40.750	40.000	40.589	20.818	2,441
2022-12-09	39.800	40.504	39.700	40.496	20.771	2,194
2022-12-08	39.650	40.150	39.500	40.150	20.593	2,731
2022-12-07	39.900	40.000	39.300	39.300	20.157	3,050
2022-12-06	39.750	39.904	39.750	39.900	20.465	9,518
2022-12-05	39.650	39.808	39.596	39.808	20.418	1,829
2022-12-02	39.500	39.650	39.500	39.503	20.261	2,512
2022-12-01	39.900	39.900	39.296	39.300	20.157	1,445
2022-11-30	39.150	40.000	39.000	40.000	20.516	12,870
2022-11-29	39.200	39.255	39.100	39.210	20.111	1,588
2022-11-28	39.250	39.295	38.970	39.206	20.109	2,391
2022-11-25	39.150	39.200	39.100	39.171	20.091	2,039
2022-11-24	39.400	39.400	38.950	39.054	20.031	8,052
2022-11-23	39.350	39.900	39.325	39.400	20.208	25,299
2022-11-22	39.150	39.150	39.050	39.096	20.052	260
2022-11-21	39.250	39.251	39.100	39.250	20.132	2,417
2022-11-18	39.250	39.250	39.000	39.158	20.084	2,224
2022-11-17	39.150	39.350	39.150	39.275	20.144	3,277
2022-11-16	39.250	39.300	39.100	39.250	20.132	73
2022-11-15	38.900	39.251	38.900	39.250	20.132	7,604
2022-11-14	38.887	39.000	38.850	39.000	20.003	28,369
2022-11-11	38.897	38.974	38.897	38.941	19.973	11,837
2022-11-10	38.850	39.250	38.850	39.104	20.057	11,515
2022-11-09	39.200	39.200	38.900	39.050	20.029	3,762
2022-11-08	39.150	39.400	39.150	39.400	20.208	1,045
2022-11-07	39.250	39.300	39.150	39.300	20.157	1,570
2022-11-04	39.250	39.254	38.819	39.241	20.127	8,935
2022-11-03	38.700	38.953	38.700	38.950	19.978	40,535
2022-11-02	39.150	39.150	38.800	38.947	19.976	69,888
2022-11-01	38.800	39.304	38.800	39.300	20.157	5,507
2022-10-31	38.500	39.200	38.500	38.850	19.926	2,825
2022-10-28	38.650	38.650	38.450	38.450	19.721	4,169
2022-10-27	38.850	38.900	38.683	38.700	19.849	6,313
2022-10-25	38.800	38.850	38.650	38.850	19.926	5,770
2022-10-24	38.500	38.850	38.450	38.850	19.926	7,226
2022-10-21	38.450	38.650	38.350	38.542	19.769	1,772
2022-10-20	38.250	38.400	38.250	38.365	19.678	1,464
2022-10-19	38.600	38.700	38.600	38.696	19.847	2,306
2022-10-18	38.800	38.850	38.550	38.748	19.874	1,276
2022-10-17	38.500	38.696	38.449	38.696	19.847	1,483
2022-10-14	39.000	39.000	38.450	38.635	19.816	10,110
2022-10-13	38.300	38.700	38.200	38.428	19.710	46,889
2022-10-12	38.200	38.400	38.200	38.345	19.667	2,603
2022-10-11	38.250	38.400	38.196	38.200	19.593	4,161
2022-10-10	38.400	38.750	38.250	38.451	19.722	5,669
2022-10-07	38.200	38.250	38.100	38.246	19.617	42,133
2022-10-06	38.500	38.600	38.046	38.050	19.516	6,595
2022-10-05	38.800	38.800	38.400	38.699	19.849	3,078
2022-10-04	38.750	39.300	38.750	38.850	19.926	69,849
2022-10-03	38.400	38.700	38.300	38.481	19.737	3,668
2022-09-30	38.100	38.600	38.100	38.600	19.798	2,585
2022-09-29	38.100	38.108	38.000	38.039	19.510	1,338
2022-09-28	38.050	38.200	37.800	38.000	19.490	2,057
2022-09-27	38.100	38.134	38.000	38.050	19.516	1,833

← NewerPage 17 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.