Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	36.450	37.550	36.450	37.488	17.376	425
2022-01-05	37.700	37.700	36.950	37.045	17.170	714
2022-01-04	37.450	37.850	37.300	37.796	17.519	654
2021-12-30	36.950	36.950	36.363	36.363	16.854	758
2021-12-29	36.750	36.950	36.500	36.549	16.941	1,425
2021-12-23	36.600	36.850	36.299	36.803	17.058	1,127
2021-12-22	36.650	36.650	36.250	36.298	16.824	545
2021-12-21	36.950	36.950	36.746	36.746	17.032	723
2021-12-20	35.450	36.300	35.450	36.271	16.812	332
2021-12-17	36.500	36.500	35.800	36.154	16.757	11,912
2021-12-16	36.350	36.700	35.850	36.655	16.990	3,202
2021-12-15	35.650	35.650	35.514	35.529	16.468	2,878
2021-12-14	35.250	35.307	35.250	35.297	16.360	1,417
2021-12-13	35.700	35.700	35.450	35.653	16.525	1,562
2021-12-10	35.881	35.881	35.881	35.881	16.631	465
2021-12-09	36.200	36.450	36.110	36.347	16.847	2,859
2021-12-08	36.900	36.900	36.230	36.316	16.832	428
2021-12-07	35.350	36.738	35.350	36.738	17.028	811
2021-12-06	35.100	35.100	34.949	34.953	16.201	257
2021-12-03	35.250	35.250	34.799	34.812	16.135	165
2021-12-02	34.900	35.057	34.900	35.057	16.249	234
2021-12-01	35.100	35.150	34.877	34.877	16.165	230
2021-11-30	34.650	34.800	34.550	34.797	16.128	611
2021-11-29	35.050	35.250	34.964	35.131	16.283	960
2021-11-26	35.900	35.900	35.096	35.137	16.286	440
2021-11-25	36.350	36.499	36.350	36.447	16.893	209
2021-11-24	36.750	37.100	36.750	36.896	17.101	342
2021-11-23	36.950	36.981	36.811	36.811	17.062	295
2021-11-22	37.147	37.147	36.850	37.030	17.163	258
2021-11-19	36.668	36.668	36.650	36.650	16.987	22
2021-11-18	37.400	37.400	36.999	37.337	17.306	241
2021-11-17	37.600	37.850	37.500	37.650	17.451	380
2021-11-16	38.000	38.200	37.600	37.911	17.572	2,292
2021-11-15	38.200	38.450	37.800	38.071	17.646	1,876
2021-11-12	38.200	38.350	38.000	38.219	17.714	1,024
2021-11-11	38.500	38.500	38.100	38.200	17.706	32
2021-11-10	38.000	38.400	38.000	38.200	17.706	171
2021-11-09	37.900	38.400	37.900	38.345	17.773	1,489
2021-11-08	37.700	37.900	37.700	37.900	17.567	1,029
2021-11-05	37.650	37.650	37.443	37.532	17.396	252
2021-11-04	37.500	37.550	37.150	37.375	17.323	1,342
2021-11-03	37.400	37.400	37.250	37.308	17.292	463
2021-11-02	37.600	37.700	37.450	37.467	17.366	962
2021-11-01	37.050	38.250	37.050	37.867	17.551	1,948
2021-10-29	36.800	37.100	36.800	37.016	17.157	488
2021-10-28	37.400	37.450	37.350	37.450	17.358	613
2021-10-27	38.800	38.800	37.000	37.872	17.554	2,044
2021-10-25	38.450	38.949	38.450	38.567	17.876	1,624
2021-10-22	37.949	37.949	37.750	37.939	17.585	39
2021-10-21	37.850	38.138	37.751	38.138	17.677	479
2021-10-20	37.700	38.900	37.550	38.800	17.984	241
2021-10-19	37.750	37.750	37.700	37.750	17.497	476
2021-10-18	38.000	38.200	37.850	37.900	17.567	1,337
2021-10-15	38.450	38.600	38.400	38.400	17.798	2,118
2021-10-14	38.350	38.600	38.350	38.593	17.888	221

← NewerPage 21 of 21 · 1,255 trading days

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.