Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	87.500	89.400	86.100	88.800	86.069	236
2026-01-30	88.800	89.000	87.500	87.900	85.197	548
2026-01-29	87.800	89.100	87.200	87.700	85.003	98
2026-01-28	89.500	89.800	87.700	88.300	85.585	90
2026-01-27	81.000	89.800	81.000	89.500	86.748	807
2026-01-26	81.700	81.900	80.200	80.600	78.121	659
2026-01-23	82.000	82.500	81.300	81.900	79.381	140
2026-01-22	80.200	82.600	80.000	82.400	79.866	515
2026-01-21	80.100	81.700	78.400	79.000	76.571	131
2026-01-20	81.300	81.800	78.200	79.100	76.667	322
2026-01-19	81.900	82.400	81.000	81.400	78.897	59
2026-01-16	82.800	83.500	81.600	82.700	80.157	208
2026-01-15	81.400	82.800	80.700	82.500	79.963	133
2026-01-14	83.200	83.600	80.800	81.600	79.091	37
2026-01-13	82.000	83.000	80.800	82.200	79.672	8,331
2026-01-12	81.500	82.700	80.800	82.400	79.866	779
2026-01-09	82.800	83.500	81.000	81.000	78.509	59
2026-01-08	84.000	84.000	82.300	82.900	80.351	32
2026-01-07	82.300	83.900	82.000	83.700	81.126	1,060
2026-01-06	83.200	83.900	81.600	81.900	79.381	2,394
2026-01-05	81.500	83.000	81.100	83.000	80.448	7,033
2026-01-02	81.000	81.500	79.500	80.650	78.170	265
2025-12-30	79.000	80.900	79.000	80.800	78.315	2,604
2025-12-29	80.500	80.500	78.100	79.300	76.861	136
2025-12-23	80.000	80.300	78.600	80.000	77.540	255
2025-12-22	79.100	80.000	78.600	79.700	77.249	23
2025-12-19	78.400	79.900	77.600	79.400	76.958	144
2025-12-18	78.000	79.100	77.400	78.800	76.377	157
2025-12-17	79.000	80.100	77.900	77.900	75.504	125
2025-12-16	80.500	80.600	79.000	79.700	77.249	358
2025-12-15	78.700	80.700	78.400	80.500	78.024	113
2025-12-12	79.000	80.300	78.300	78.400	75.989	60
2025-12-11	78.200	78.900	77.800	78.500	76.086	59
2025-12-10	79.000	79.900	75.000	78.100	75.698	25
2025-12-09	79.900	80.000	78.800	79.200	76.764	76
2025-12-08	79.100	80.000	78.900	79.300	76.861	551
2025-12-05	78.000	80.800	77.900	78.900	76.474	57
2025-12-04	79.300	79.600	78.000	78.700	76.280	203
2025-12-03	78.200	80.500	77.900	79.200	76.764	1,563
2025-12-02	77.200	78.000	77.100	77.300	74.923	542
2025-12-01	77.100	77.600	76.000	77.200	74.826	136
2025-11-28	77.000	77.500	76.000	77.100	74.729	99
2025-11-27	76.500	77.500	76.300	76.600	74.244	279
2025-11-26	76.000	77.800	75.900	76.800	74.438	327
2025-11-25	76.500	77.000	75.200	76.200	73.857	201
2025-11-24	74.000	76.100	73.800	75.900	73.566	4,267
2025-11-21	72.800	73.900	72.000	73.000	70.755	1,208
2025-11-20	73.200	74.500	72.600	73.600	71.337	34
2025-11-19	70.600	73.000	69.800	72.600	70.367	26
2025-11-18	71.100	71.400	70.000	70.700	68.526	347
2025-11-17	73.300	73.300	71.000	71.100	68.914	453
2025-11-14	71.900	72.500	70.300	72.400	70.174	359
2025-11-13	70.700	72.200	70.500	70.500	68.332	393
2025-11-12	67.000	68.000	66.300	68.000	65.909	4,615
2025-11-11	67.400	67.400	65.500	66.600	64.552	255
2025-11-10	65.000	67.500	65.000	67.106	65.042	5,280
2025-11-07	65.400	66.600	64.500	64.700	62.710	567
2025-11-06	66.400	66.700	65.400	65.600	63.583	129
2025-11-05	68.500	69.500	65.900	66.800	64.746	12,761
2025-11-04	69.200	69.300	68.100	68.300	66.200	229

← NewerPage 4 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.