Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	83.500	84.200	81.300	82.500	82.500	79
2026-07-24	85.200	86.100	83.000	83.700	83.700	135
2026-07-23	87.300	87.800	85.100	85.400	85.400	126
2026-07-22	87.000	87.500	85.800	86.700	86.700	32
2026-07-21	86.900	86.900	85.000	86.700	86.700	26
2026-07-20	86.000	86.800	85.600	86.400	86.400	15
2026-07-17	86.400	86.600	85.000	86.100	86.100	114
2026-07-16	86.000	88.000	85.100	86.300	86.300	31
2026-07-15	83.700	85.800	83.200	85.500	85.500	66
2026-07-14	84.700	85.100	83.500	84.200	84.200	44
2026-07-13	86.100	86.300	85.000	85.400	85.400	55
2026-07-10	87.000	87.100	85.700	86.400	86.400	34
2026-07-09	89.000	89.300	86.000	86.600	86.600	64
2026-07-08	90.500	91.000	86.500	88.100	88.100	63
2026-07-07	92.900	92.900	90.000	90.600	90.600	19
2026-07-06	91.500	92.600	91.000	92.200	92.200	65
2026-07-03	89.000	92.000	88.600	91.400	91.400	49
2026-07-02	86.800	88.900	86.100	87.900	87.900	408
2026-07-01	88.100	90.200	86.700	87.700	87.700	144
2026-06-30	89.000	90.100	88.000	89.400	89.400	286
2026-06-29	89.400	89.800	87.500	88.300	88.300	231
2026-06-26	90.000	90.700	88.800	89.600	89.600	112,763
2026-06-25	90.000	92.400	88.900	91.100	91.100	213
2026-06-24	90.000	91.100	89.900	90.500	90.500	198
2026-06-23	88.000	90.300	86.600	90.200	90.200	159
2026-06-22	87.400	92.900	87.400	89.100	89.100	528
2026-06-19	90.300	91.000	89.200	89.400	89.400	296
2026-06-18	93.700	94.300	90.500	90.700	90.700	100
2026-06-17	91.800	92.600	90.600	92.300	92.300	191
2026-06-16	94.200	95.500	93.400	94.300	91.400	192
2026-06-15	93.500	95.500	93.500	94.200	91.303	157
2026-06-12	91.800	94.200	91.300	93.300	90.431	132,079
2026-06-11	89.500	90.500	88.800	90.500	87.717	59
2026-06-10	89.000	90.200	87.700	89.100	86.360	47
2026-06-09	90.900	92.400	88.600	88.600	85.875	400
2026-06-08	90.600	91.500	89.900	90.900	88.105	78
2026-06-05	92.500	93.800	91.700	91.900	89.074	110
2026-06-04	93.500	94.500	92.800	93.200	90.334	321
2026-06-03	93.100	94.200	92.200	94.000	91.109	46
2026-06-02	94.500	94.700	92.200	93.200	90.334	113
2026-06-01	94.900	95.200	92.500	92.500	89.655	178
2026-05-29	93.800	95.700	93.400	95.300	92.369	715
2026-05-28	93.000	93.700	92.000	93.200	90.334	559
2026-05-27	92.000	93.600	91.400	93.400	90.528	56
2026-05-26	92.000	92.800	91.500	92.200	89.365	89
2026-05-22	89.500	89.800	87.900	89.100	86.360	54
2026-05-21	87.000	88.200	84.000	87.300	84.615	244
2026-05-20	86.200	86.700	85.000	85.000	82.386	2,551
2026-05-19	89.100	89.100	85.100	85.900	83.258	827
2026-05-18	89.400	89.900	86.700	87.400	84.712	191
2026-05-15	91.500	91.800	89.600	89.900	87.135	97
2026-05-14	92.700	93.300	90.600	91.300	88.492	148
2026-05-13	93.500	93.500	91.200	92.300	89.462	53
2026-05-12	91.400	94.300	91.400	92.000	89.171	111
2026-05-11	92.500	93.400	91.500	92.800	89.946	89
2026-05-08	92.900	93.700	92.200	92.500	89.655	141
2026-05-07	94.200	94.800	93.100	93.500	90.625	100
2026-05-06	92.400	94.800	92.100	93.800	90.915	84
2026-05-05	88.300	91.600	88.300	91.500	88.686	90
2026-04-30	88.000	91.200	86.400	90.500	87.717	153

← NewerPage 2 of 21 · 1,253 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.