Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	38.250	38.350	37.500	37.722	19.348	4,568
2022-06-30	39.900	40.700	39.600	40.018	19.499	4,581
2022-06-29	41.100	41.100	40.650	40.846	19.903	4,762
2022-06-28	41.900	41.950	41.350	41.553	20.248	4,033
2022-06-27	41.850	41.850	41.000	41.272	20.111	4,714
2022-06-24	40.250	40.850	40.250	40.650	19.808	3,339
2022-06-23	41.300	41.300	40.450	40.648	19.807	8,446
2022-06-22	40.900	41.600	40.850	41.350	20.149	3,003
2022-06-21	41.200	41.550	41.045	41.045	20.000	3,447
2022-06-20	40.950	41.000	40.700	40.846	19.903	1,860
2022-06-17	41.050	41.803	40.840	41.598	20.269	10,344
2022-06-16	41.550	41.650	40.800	40.996	19.002	6,411
2022-06-15	41.950	42.450	41.850	42.138	19.531	1,676
2022-06-14	41.150	41.700	40.700	41.099	19.049	6,685
2022-06-13	41.900	41.900	41.400	41.549	19.258	2,967
2022-06-10	43.100	43.100	42.000	42.350	19.629	5,962
2022-06-09	43.400	43.500	43.100	43.197	20.022	11,939
2022-06-08	43.350	43.505	43.350	43.477	20.152	11,745
2022-06-07	42.950	43.750	42.650	43.750	20.278	64,142
2022-06-01	41.450	41.850	41.004	41.004	19.005	1,571
2022-05-31	41.550	41.550	40.366	41.112	19.055	279,111
2022-05-30	40.700	41.550	40.700	41.094	19.047	8,286
2022-05-27	41.600	41.800	40.845	40.845	18.932	19,325
2022-05-26	41.100	41.500	40.896	41.350	19.166	4,963
2022-05-25	41.550	41.650	40.900	41.037	19.021	49,501
2022-05-24	41.200	41.700	40.999	41.617	19.290	7,018
2022-05-23	39.750	41.500	39.750	41.191	19.092	8,707
2022-05-20	39.750	40.500	39.750	40.270	18.665	3,805
2022-05-19	39.050	39.400	38.850	39.245	18.190	4,604
2022-05-18	40.050	40.400	39.350	39.909	18.498	4,955
2022-05-17	39.600	39.900	39.450	39.789	18.442	19,994
2022-05-16	39.000	39.400	38.500	39.091	18.119	6,385
2022-05-13	37.450	39.600	37.450	38.982	18.068	7,707
2022-05-12	36.200	36.500	35.800	36.042	16.705	1,539
2022-05-11	36.050	36.500	36.000	36.348	16.847	3,535
2022-05-10	35.600	35.733	35.550	35.694	16.544	2,173
2022-05-09	36.300	36.300	35.200	35.317	16.370	3,936
2022-05-06	36.400	36.400	35.914	36.014	16.692	2,556
2022-05-05	37.250	37.300	37.050	37.050	17.173	948
2022-05-04	37.100	37.400	37.049	37.099	17.196	1,285
2022-05-03	37.050	37.300	36.903	36.903	17.105	230
2022-04-29	36.500	37.650	36.500	37.550	17.404	572
2022-04-28	37.000	37.100	36.612	36.716	17.018	1,429
2022-04-27	37.000	37.000	36.300	36.501	16.918	1,899
2022-04-26	36.850	37.000	36.750	36.996	17.148	1,702
2022-04-25	36.950	37.050	36.499	36.499	16.917	1,353
2022-04-22	36.850	37.350	36.850	37.054	17.174	2,736
2022-04-21	37.050	37.500	36.855	36.855	17.082	1,374
2022-04-20	36.850	36.850	36.705	36.732	17.025	645
2022-04-19	36.400	36.750	36.274	36.655	16.990	2,261
2022-04-14	36.200	36.350	36.193	36.216	16.786	1,077
2022-04-13	35.700	36.199	35.700	35.908	16.643	1,854
2022-04-12	35.800	35.800	35.533	35.756	16.573	756
2022-04-11	35.650	35.650	35.300	35.563	16.483	1,727
2022-04-08	35.650	35.668	35.400	35.467	16.439	2,668
2022-04-07	35.500	36.443	35.350	35.876	16.629	4,497
2022-04-06	35.650	35.650	35.191	35.305	16.364	2,112
2022-04-05	36.400	36.400	35.500	35.611	16.506	853
2022-04-04	36.700	36.700	36.143	36.146	16.754	619
2022-04-01	36.300	36.500	36.300	36.383	16.864	482

← NewerPage 19 of 21 · 1,255 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.