Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	82.000	84.300	81.500	84.300	81.708	287
2025-08-07	79.000	83.000	78.000	82.500	79.963	326
2025-08-06	80.000	80.700	76.700	78.000	75.601	33
2025-08-05	80.500	81.900	78.300	78.900	76.474	30
2025-08-04	79.500	82.000	78.700	79.800	77.346	190
2025-08-01	81.500	82.500	78.700	79.600	77.152	107
2025-07-31	82.000	83.800	81.400	82.800	80.254	36
2025-07-30	81.000	83.000	80.200	82.200	79.672	211
2025-07-29	79.600	81.400	79.200	80.800	78.315	224
2025-07-28	79.600	80.700	78.800	79.400	76.958	69
2025-07-25	79.500	79.900	78.400	79.400	76.958	333
2025-07-24	78.000	80.400	77.700	79.000	76.571	393
2025-07-23	78.000	78.700	77.100	78.700	76.280	24
2025-07-22	78.000	78.000	76.900	77.100	74.729	97
2025-07-21	76.800	79.400	76.100	77.800	75.407	106
2025-07-18	77.200	78.200	76.400	77.000	74.632	21
2025-07-17	77.000	77.800	75.900	77.600	75.214	220
2025-07-16	77.700	79.000	75.700	76.700	74.341	430
2025-07-15	79.200	79.600	78.200	78.800	76.377	517
2025-07-14	79.200	80.300	78.600	79.100	76.667	166
2025-07-11	79.500	80.400	78.800	79.600	77.152	39
2025-07-10	79.100	80.000	78.500	79.600	77.152	301
2025-07-09	78.800	80.400	78.500	78.700	76.280	301
2025-07-08	79.200	79.500	77.400	78.400	75.989	24
2025-07-07	77.000	79.400	77.000	78.800	76.377	46
2025-07-04	78.200	78.900	76.700	77.400	75.020	17
2025-07-03	77.900	78.700	77.700	78.000	75.601	40
2025-07-02	78.900	80.100	77.800	78.000	75.601	70
2025-07-01	80.700	81.200	78.400	78.400	75.989	228
2025-06-30	78.500	80.300	78.200	79.900	77.443	178
2025-06-27	77.400	79.500	76.100	78.200	75.795	476
2025-06-26	74.800	76.900	74.800	76.400	74.051	63
2025-06-25	75.600	76.300	74.700	75.100	72.791	15
2025-06-24	74.400	76.000	74.300	74.900	72.597	97
2025-06-23	72.500	73.700	71.900	73.700	71.434	37
2025-06-20	75.300	75.300	72.700	73.400	71.143	88
2025-06-19	73.000	74.900	72.700	73.400	71.143	564
2025-06-18	75.500	76.200	74.300	74.800	72.500	353
2025-06-17	77.100	78.400	76.000	78.000	73.178	74
2025-06-16	78.200	80.500	77.300	78.100	73.272	701
2025-06-13	79.200	80.200	78.600	79.300	74.398	86
2025-06-12	79.300	81.000	78.600	80.700	75.711	25
2025-06-11	77.700	80.100	76.600	79.700	74.773	1,514
2025-06-10	81.000	82.000	78.400	78.400	73.553	315
2025-06-09	80.600	82.300	80.300	82.300	77.212	54
2025-06-06	80.000	81.300	79.700	80.600	75.617	314
2025-06-05	77.500	80.500	77.000	80.400	75.430	13,155
2025-06-04	76.200	77.600	75.000	77.360	72.578	3,957
2025-06-03	77.800	78.600	76.100	76.200	71.489	1,012
2025-06-02	77.600	78.400	76.700	77.800	72.991	220
2025-05-30	77.600	78.300	75.000	77.200	72.428	88
2025-05-29	79.200	79.900	77.700	77.700	72.897	1,245
2025-05-28	83.000	83.000	77.500	79.002	74.118	24,053
2025-05-27	86.900	88.200	84.900	85.900	80.590	46
2025-05-23	83.000	83.000	78.500	82.100	77.025	183
2025-05-22	83.000	83.000	81.300	82.000	76.931	505
2025-05-21	83.100	84.500	82.200	82.700	77.588	123
2025-05-20	85.000	86.200	81.790	83.400	78.244	114
2025-05-19	80.000	86.300	79.900	85.000	79.745	660
2025-05-16	80.000	82.700	79.500	79.900	74.961	45

← NewerPage 6 of 21 · 1,253 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.