Strabag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 68.000 | 69.400 | 67.700 | 69.200 | 67.072 | 64 |
| 2025-10-31 | 69.400 | 69.500 | 67.200 | 67.300 | 65.230 | 1,185 |
| 2025-10-30 | 68.500 | 70.000 | 68.500 | 69.300 | 67.169 | 312 |
| 2025-10-29 | 69.900 | 70.600 | 69.200 | 69.200 | 67.072 | 136 |
| 2025-10-28 | 70.900 | 71.100 | 69.700 | 70.400 | 68.235 | 470 |
| 2025-10-27 | 70.900 | 71.800 | 70.700 | 70.900 | 68.720 | 171 |
| 2025-10-24 | 72.600 | 72.600 | 69.800 | 70.900 | 68.720 | 1,512 |
| 2025-10-23 | 72.900 | 73.000 | 71.300 | 72.100 | 69.883 | 690 |
| 2025-10-22 | 73.200 | 73.400 | 71.800 | 72.500 | 70.270 | 180 |
| 2025-10-21 | 74.000 | 74.400 | 72.500 | 72.800 | 70.561 | 217 |
| 2025-10-20 | 73.100 | 74.200 | 72.500 | 73.800 | 71.530 | 290 |
← NewerPage 5 of 5 · 251 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.