Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	86.900	88.600	86.500	88.100	85.391	159
2026-04-28	86.500	86.500	84.500	85.500	82.871	173
2026-04-27	87.400	87.400	85.200	85.700	83.065	1,272
2026-04-24	84.400	84.600	83.000	83.700	81.126	4,303
2026-04-23	86.200	86.900	84.700	85.200	82.580	46
2026-04-22	88.000	89.400	86.400	86.400	83.743	125
2026-04-21	88.700	89.900	87.400	87.900	85.197	74
2026-04-20	88.000	89.200	87.800	88.700	85.972	45
2026-04-17	88.000	89.600	87.900	89.000	86.263	314
2026-04-16	88.700	89.100	87.900	88.100	85.391	620
2026-04-15	88.000	90.800	87.800	88.600	85.875	8,532
2026-04-14	95.000	95.600	93.800	94.200	91.303	3,902
2026-04-13	93.700	94.700	93.100	94.500	91.594	70,403
2026-04-10	91.200	95.400	91.200	95.200	92.272	81
2026-04-09	92.000	92.100	91.200	91.800	88.977	142
2026-04-08	90.000	92.500	89.300	91.900	89.074	7,272
2026-04-07	88.800	89.100	86.300	86.700	84.034	231
2026-04-02	87.800	88.500	85.900	87.700	85.003	691
2026-04-01	89.100	89.700	87.700	89.700	86.942	744
2026-03-31	83.200	86.200	82.800	85.600	82.968	496
2026-03-30	83.400	84.700	83.000	83.400	80.835	27
2026-03-27	85.000	85.400	83.100	84.300	81.708	123
2026-03-26	86.700	87.000	85.100	85.900	83.258	459
2026-03-25	86.000	87.600	85.600	86.500	83.840	428
2026-03-24	84.800	85.400	84.000	85.300	82.677	214
2026-03-23	81.000	86.500	80.000	85.900	83.258	884
2026-03-20	85.200	87.100	84.300	84.900	82.289	410
2026-03-19	87.800	89.900	84.100	85.200	82.580	318
2026-03-18	87.800	88.900	86.000	87.300	84.615	1,773
2026-03-17	85.800	87.400	84.800	86.500	83.840	204
2026-03-16	86.500	87.800	85.500	85.800	83.161	16,957
2026-03-13	88.000	88.500	86.300	87.000	84.325	201
2026-03-12	88.000	89.900	87.300	88.600	85.875	421
2026-03-11	89.100	90.350	88.600	89.500	86.748	22,934
2026-03-10	89.700	90.200	88.900	89.300	86.554	253
2026-03-09	85.100	88.100	84.100	87.900	85.197	1,164
2026-03-06	90.800	91.300	88.500	89.600	86.845	20,191
2026-03-05	93.000	93.600	90.200	90.400	87.620	67
2026-03-04	91.400	94.300	90.900	92.900	90.043	3,518
2026-03-03	92.500	93.300	89.900	91.500	88.686	406
2026-03-02	93.000	94.400	92.500	93.300	90.431	171
2026-02-27	95.500	95.700	94.100	94.700	91.788	268
2026-02-26	93.400	95.800	92.800	95.300	92.369	321
2026-02-25	93.800	94.500	92.800	94.000	91.109	132
2026-02-24	95.000	95.000	92.900	93.700	90.819	37
2026-02-23	93.500	95.100	93.200	93.900	91.012	112
2026-02-20	90.500	94.000	90.000	93.100	90.237	146
2026-02-19	88.400	92.300	87.600	90.300	87.523	13,658
2026-02-18	95.800	98.600	94.800	97.300	94.308	121
2026-02-17	96.200	97.300	94.400	96.300	93.339	980
2026-02-16	92.000	97.000	91.300	97.000	94.017	446
2026-02-13	88.200	90.600	87.100	90.100	87.329	70,281
2026-02-12	92.900	94.700	89.000	89.000	86.263	917
2026-02-11	91.300	92.600	90.000	92.600	89.752	189
2026-02-10	90.600	92.800	90.600	91.300	88.492	210
2026-02-09	90.200	92.600	89.300	92.400	89.558	60
2026-02-06	88.300	90.800	88.200	90.200	87.426	78
2026-02-05	89.100	89.700	87.500	89.000	86.263	158
2026-02-04	90.600	90.800	88.600	88.800	86.069	47
2026-02-03	89.500	90.700	89.000	90.700	87.911	101

← NewerPage 3 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.