Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	37.700	37.700	37.000	37.500	19.234	4,917
2022-09-23	38.000	38.150	37.950	38.007	19.494	2,163
2022-09-22	38.200	38.400	38.190	38.190	19.588	3,174
2022-09-21	38.250	38.674	38.250	38.499	19.746	44,004
2022-09-20	38.650	38.650	38.434	38.599	19.798	7,195
2022-09-16	38.000	38.500	38.000	38.483	19.738	5,601
2022-09-15	38.350	38.450	38.200	38.399	19.695	3,370
2022-09-14	38.000	38.300	37.850	38.050	19.516	3,249
2022-09-13	38.600	38.600	37.974	38.068	19.525	6,277
2022-09-12	38.500	38.500	38.400	38.462	19.727	8,276
2022-09-09	38.250	38.550	38.200	38.412	19.702	10,795
2022-09-08	38.150	38.350	37.950	38.100	19.542	9,626
2022-09-07	38.200	38.350	37.850	37.850	19.413	1,654
2022-09-06	38.450	38.450	38.100	38.249	19.618	3,373
2022-09-05	38.800	38.800	38.146	38.146	19.565	1,133
2022-09-02	38.200	38.700	38.200	38.383	19.687	2,638
2022-09-01	38.250	38.400	38.200	38.357	19.673	8,917
2022-08-31	38.500	38.600	38.150	38.332	19.661	2,552
2022-08-30	38.700	38.800	38.400	38.497	19.745	371
2022-08-26	39.400	39.400	38.750	38.750	19.875	1,902
2022-08-25	39.250	39.456	39.250	39.450	20.234	1,863
2022-08-24	39.350	39.600	39.350	39.529	20.275	3,155
2022-08-23	39.300	39.504	39.300	39.500	20.260	11,011
2022-08-22	39.650	39.850	39.500	39.550	20.285	1,886
2022-08-19	40.400	40.400	39.950	40.170	20.603	1,476
2022-08-18	41.050	41.050	40.450	40.750	20.901	982
2022-08-17	41.050	41.050	40.800	40.950	21.003	2,357
2022-08-16	40.900	40.950	40.700	40.940	20.998	1,016
2022-08-15	40.850	40.850	40.650	40.653	20.851	1,020
2022-08-12	40.600	40.677	40.558	40.558	20.802	3,353
2022-08-11	40.650	40.900	40.650	40.900	20.978	333
2022-08-10	40.000	40.350	40.000	40.300	20.670	4,982
2022-08-09	40.093	40.208	40.090	40.090	20.562	2,444
2022-08-08	39.950	40.350	39.900	40.014	20.523	69,739
2022-08-05	39.850	39.850	39.700	39.777	20.402	1,537
2022-08-04	39.600	39.900	39.496	39.496	20.258	7,117
2022-08-03	39.450	39.600	39.417	39.599	20.311	869
2022-08-02	40.050	40.050	39.500	39.650	20.337	985
2022-08-01	40.350	40.450	40.200	40.399	20.721	1,428
2022-07-29	40.250	40.454	40.150	40.454	20.749	526
2022-07-28	39.950	40.200	39.750	39.754	20.390	910
2022-07-27	39.650	39.750	39.574	39.649	20.336	1,930
2022-07-26	39.200	39.550	39.150	39.550	20.285	1,599
2022-07-25	39.500	39.500	39.100	39.400	20.208	578
2022-07-22	39.200	39.600	39.200	39.200	20.106	1,595
2022-07-21	39.200	39.750	39.100	39.500	20.260	2,131
2022-07-20	39.700	39.755	39.250	39.250	20.132	1,409
2022-07-19	39.350	39.600	39.200	39.500	20.260	2,072
2022-07-18	39.200	39.500	39.200	39.400	20.208	1,637
2022-07-15	37.900	39.200	37.900	38.373	19.682	4,825
2022-07-14	37.750	38.000	37.500	37.946	19.463	6,364
2022-07-13	38.300	38.300	37.850	38.066	19.524	1,039
2022-07-12	37.800	38.600	37.800	38.509	19.752	1,165
2022-07-11	38.000	38.300	37.850	38.131	19.557	3,028
2022-07-08	37.500	38.400	37.450	38.335	19.662	3,563
2022-07-07	37.200	37.400	36.800	37.176	19.068	2,633
2022-07-06	36.400	36.500	36.100	36.199	18.567	4,637
2022-07-05	37.450	37.450	36.500	36.874	18.913	5,388
2022-07-04	37.800	37.800	37.350	37.649	19.310	1,352
2022-07-01	38.250	38.350	37.500	37.722	19.348	4,568

← NewerPage 18 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.