Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	52.400	52.500	50.500	51.000	47.847	1,807
2025-02-13	49.000	53.600	48.600	52.942	49.669	10,879
2025-02-12	47.850	48.500	47.850	48.500	45.502	22
2025-02-11	47.350	47.400	46.950	47.250	44.329	13
2025-02-10	46.800	47.400	46.750	47.150	44.235	409
2025-02-07	47.150	47.350	46.800	46.850	43.954	93
2025-02-06	45.250	47.250	45.250	47.250	44.329	386
2025-02-05	45.750	45.800	45.000	45.600	42.781	6
2025-02-04	45.450	45.800	45.100	45.800	42.969	3
2025-02-03	46.150	46.400	45.050	45.450	42.640	41
2025-01-31	47.300	47.500	46.600	47.500	44.564	1,842
2025-01-30	46.850	47.550	46.550	47.100	44.188	60
2025-01-29	45.850	47.400	45.850	47.200	44.282	958
2025-01-28	43.650	46.700	43.650	46.350	43.485	270
2025-01-27	43.000	44.350	42.800	44.200	41.468	35
2025-01-24	42.150	42.450	41.500	42.300	39.685	2,371
2025-01-23	41.900	42.150	41.650	42.000	39.404	33
2025-01-22	41.750	42.400	41.450	42.200	39.591	614
2025-01-21	41.700	42.500	41.500	42.350	39.732	12
2025-01-20	41.500	42.010	41.200	42.010	39.413	2,482
2025-01-17	41.500	42.300	41.500	42.300	39.685	1,383
2025-01-16	41.500	41.600	41.000	41.550	38.981	53
2025-01-15	41.550	41.950	40.650	40.850	38.325	12
2025-01-14	42.000	42.000	41.450	41.750	39.169	20
2025-01-13	41.600	41.850	41.200	41.850	39.263	172
2025-01-10	41.250	41.700	41.250	41.450	38.888	76
2025-01-09	41.500	41.500	40.750	41.300	38.747	14
2025-01-08	41.000	41.550	40.950	41.250	38.700	17
2025-01-07	41.250	41.500	40.950	41.500	38.935	113
2025-01-06	40.550	41.400	40.550	41.350	38.794	46
2025-01-03	40.550	41.000	40.500	40.600	38.090	72
2025-01-02	40.500	40.650	39.800	40.650	38.137	51
2024-12-30	40.450	40.800	39.950	39.950	37.480	45
2024-12-27	39.850	40.300	39.200	40.300	37.809	127
2024-12-23	38.900	40.000	38.900	39.850	37.387	53
2024-12-20	39.400	39.600	38.750	39.600	37.152	33
2024-12-19	39.450	40.900	39.450	39.500	37.058	9
2024-12-18	39.900	40.900	39.900	40.200	37.715	35
2024-12-17	40.900	40.900	40.150	40.500	37.996	9
2024-12-16	40.400	40.750	40.200	40.500	37.996	103
2024-12-13	39.550	41.000	39.550	40.650	38.137	112
2024-12-12	41.500	41.500	40.400	40.600	38.090	7
2024-12-11	40.950	41.250	40.450	41.100	38.559	16
2024-12-10	41.200	41.450	40.500	41.200	38.653	70
2024-12-09	39.800	41.150	39.650	41.150	38.606	87
2024-12-06	39.100	39.900	39.100	39.850	37.387	406
2024-12-05	39.600	39.950	39.100	39.100	36.683	24
2024-12-04	39.250	39.950	38.750	39.950	37.480	126
2024-12-03	39.200	39.300	38.900	39.300	36.871	84
2024-12-02	38.500	38.950	38.500	38.950	36.542	439
2024-11-29	38.400	38.600	37.850	38.600	36.214	402
2024-11-28	37.800	38.750	37.800	38.400	36.026	214
2024-11-27	36.550	38.000	36.550	37.900	35.557	10
2024-11-26	38.100	38.600	38.000	38.050	27.207	707
2024-11-25	38.500	38.850	38.500	38.800	27.744	161
2024-11-22	39.000	39.000	38.450	38.900	27.815	186
2024-11-21	38.200	38.850	38.200	38.600	27.601	671
2024-11-20	38.550	39.000	38.250	38.350	27.422	44
2024-11-19	39.100	39.300	38.300	38.450	27.493	126
2024-11-18	39.100	39.250	38.650	39.050	27.922	110

← NewerPage 8 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.