Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	36.400	36.459	36.253	36.450	16.894	1,365
2022-03-30	37.550	37.550	36.400	36.694	17.008	575
2022-03-29	36.450	37.350	36.450	37.300	17.289	84
2022-03-28	36.900	36.900	36.450	36.626	16.976	1,290
2022-03-25	36.612	36.612	36.612	36.612	16.970	46
2022-03-24	36.700	36.800	36.700	36.800	17.057	125
2022-03-23	37.150	37.450	37.150	37.354	17.313	922
2022-03-22	38.050	38.050	37.650	37.889	17.561	1,387
2022-03-21	37.750	37.750	37.520	37.520	17.390	1,134
2022-03-18	37.400	37.496	37.189	37.496	17.380	1,971
2022-03-17	37.400	37.598	37.400	37.414	17.341	2,864
2022-03-16	37.268	37.352	37.245	37.352	17.313	2,183
2022-03-15	37.000	37.201	36.813	37.053	17.174	564
2022-03-14	36.150	36.503	36.150	36.259	16.806	5,079
2022-03-11	35.500	35.665	35.150	35.665	16.531	2,081
2022-03-10	36.450	36.500	35.800	35.847	16.615	612
2022-03-09	36.000	36.850	36.000	36.347	16.847	1,615
2022-03-08	34.150	35.050	33.400	34.722	16.094	1,387
2022-03-07	32.150	32.750	31.585	32.681	15.148	2,055
2022-03-04	34.200	34.200	33.646	33.646	15.595	1,614
2022-03-03	34.950	35.000	34.650	34.761	16.112	1,096
2022-03-02	35.000	35.500	35.000	35.141	16.288	1,677
2022-03-01	36.500	36.500	35.106	36.306	16.828	488
2022-02-28	36.500	36.500	36.146	36.146	16.754	506
2022-02-25	36.000	37.703	36.000	37.703	17.475	544
2022-02-24	36.600	36.600	35.800	36.071	16.719	3,003
2022-02-23	37.150	37.798	37.150	37.798	17.520	166
2022-02-22	36.950	36.950	36.504	36.504	16.920	1,548
2022-02-21	37.700	37.851	37.467	37.599	17.427	256
2022-02-18	39.250	39.250	38.600	38.633	17.906	1,001
2022-02-17	39.900	39.950	39.394	39.394	18.259	1,645
2022-02-16	39.300	39.900	39.300	39.636	18.371	1,046
2022-02-15	38.500	38.765	38.100	38.715	17.944	1,169
2022-02-14	37.950	38.300	37.950	38.133	17.675	937
2022-02-11	39.277	39.576	39.277	39.576	18.343	131
2022-02-10	38.950	39.450	38.850	39.224	18.180	1,093
2022-02-09	38.950	38.950	38.928	38.928	18.043	170
2022-02-08	38.350	38.654	38.350	38.654	17.916	398
2022-02-07	38.450	38.494	38.412	38.494	17.842	561
2022-02-04	38.950	38.952	38.906	38.952	18.054	428
2022-02-03	38.550	38.800	38.499	38.799	17.983	1,088
2022-02-02	38.600	38.924	38.600	38.649	17.914	584
2022-02-01	38.450	38.450	38.436	38.445	17.819	525
2022-01-31	37.850	37.987	37.850	37.953	17.591	124
2022-01-28	37.700	37.746	37.600	37.613	17.434	929
2022-01-27	37.850	37.871	36.851	37.871	17.553	908
2022-01-26	35.450	37.500	35.450	36.987	17.144	6,389
2022-01-25	35.350	35.750	34.500	34.915	16.183	1,925
2022-01-24	37.450	37.450	35.150	35.450	16.431	6,195
2022-01-21	37.750	37.750	37.346	37.385	17.328	1,703
2022-01-20	38.150	38.350	38.050	38.156	17.685	1,236
2022-01-19	37.800	38.150	37.800	37.995	17.611	1,241
2022-01-18	37.700	37.795	37.600	37.795	17.518	451
2022-01-17	38.500	38.500	38.045	38.045	17.634	523
2022-01-14	37.850	38.450	37.800	38.108	17.663	2,067
2022-01-13	37.600	37.800	37.450	37.768	17.506	637
2022-01-12	36.950	37.400	36.950	37.350	17.312	625
2022-01-11	36.750	37.500	36.750	37.468	17.366	2,193
2022-01-10	36.400	36.485	36.200	36.306	16.828	236
2022-01-07	36.950	36.950	36.738	36.738	17.028	212

← NewerPage 20 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.