Strabag SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	39.100	39.250	38.650	39.050	27.922	110
2024-11-15	38.600	39.400	38.600	39.050	27.922	13
2024-11-14	37.900	38.950	37.500	38.700	27.672	42
2024-11-13	37.850	38.150	37.500	37.850	27.064	58
2024-11-12	37.600	38.000	37.550	37.800	27.029	5,922
2024-11-11	38.100	38.100	37.550	37.800	27.029	19
2024-11-08	37.900	38.500	37.300	37.600	26.886	100
2024-11-07	37.250	38.200	37.250	38.050	27.207	19
2024-11-06	37.400	38.200	37.000	37.750	26.993	129
2024-11-05	36.500	36.950	36.500	36.850	26.349	22
2024-11-04	36.600	36.900	36.350	36.850	26.349	19
2024-11-01	36.600	36.900	36.400	36.900	26.385	29
2024-10-31	36.550	36.900	36.250	36.250	25.920	124
2024-10-30	37.450	37.450	36.950	37.100	26.528	66
2024-10-29	37.950	37.950	37.050	37.250	26.635	22
2024-10-28	37.500	37.550	37.100	37.400	26.743	26
2024-10-25	37.500	37.500	37.200	37.200	26.600	40
2024-10-24	38.000	38.000	37.450	37.600	26.886	85
2024-10-23	37.250	37.750	37.250	37.600	26.886	95
2024-10-22	38.100	38.100	37.550	37.950	27.136	29
2024-10-21	37.800	38.200	37.750	37.750	26.993	37
2024-10-18	37.800	38.150	37.700	37.800	27.029	146
2024-10-17	38.300	38.600	37.650	37.800	27.029	327
2024-10-16	37.600	38.300	37.300	37.941	27.130	820
2024-10-15	37.800	38.250	37.300	37.900	27.100	34
2024-10-14	38.250	38.300	37.800	38.200	27.315	162
2024-10-11	38.600	38.600	37.700	38.000	27.172	258
2024-10-10	37.900	38.550	37.800	38.100	27.243	439
2024-10-09	37.300	37.900	37.150	37.800	27.029	63
2024-10-08	37.300	37.550	37.250	37.500	26.814	16
2024-10-07	37.900	37.900	37.350	37.400	26.743	15
2024-10-04	37.450	37.700	37.100	37.700	26.957	152
2024-10-03	37.750	37.900	37.100	37.200	26.600	535
2024-10-02	37.800	37.850	37.300	37.300	26.671	26
2024-10-01	38.200	38.250	37.300	37.550	26.850	105
2024-09-30	38.500	38.500	37.500	37.950	27.136	76
2024-09-27	39.000	39.000	38.400	38.400	27.458	55
2024-09-26	38.850	38.850	38.500	38.650	27.636	840
2024-09-25	38.950	39.450	38.650	38.850	27.779	3
2024-09-24	39.050	39.600	38.800	39.200	28.030	54
2024-09-23	39.100	39.250	38.500	38.850	27.779	15
2024-09-20	39.000	39.000	38.200	38.600	27.601	93
2024-09-19	39.000	39.000	38.550	38.550	27.565	754
2024-09-18	39.450	40.100	38.500	38.700	27.672	81
2024-09-17	39.450	40.050	39.150	39.650	28.351	178
2024-09-16	38.250	38.600	38.200	38.450	27.493	100
2024-09-13	37.800	38.600	37.800	38.200	27.315	70
2024-09-12	38.000	38.500	37.850	38.100	27.243	189
2024-09-11	37.600	37.900	37.300	37.450	26.778	118
2024-09-10	37.650	38.000	37.600	37.600	26.886	6
2024-09-09	37.700	38.350	37.550	37.700	26.957	502
2024-09-06	38.200	38.300	37.250	38.000	27.172	239
2024-09-05	37.550	38.350	37.550	38.050	27.207	343
2024-09-04	37.800	37.900	37.500	37.500	26.814	280
2024-09-03	38.400	38.750	37.800	37.950	27.136	483
2024-09-02	39.500	39.500	38.450	38.700	27.672	109
2024-08-30	38.950	39.400	38.800	39.150	27.994	31
2024-08-29	38.700	39.150	38.700	39.050	27.922	10
2024-08-28	39.400	39.400	38.700	38.700	27.672	275
2024-08-27	39.300	39.300	38.900	39.250	28.065	76

← NewerPage 9 of 21 · 1,254 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.