Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.850	23.650	22.700	23.570	23.570	37,366
2026-10-21	23.050	23.300	23.000	23.072	23.072	55,752
2026-10-20	22.750	23.250	22.679	22.679	22.679	16,163
2026-10-19	23.650	23.700	22.950	23.661	23.661	1,465
2026-10-16	24.350	24.350	24.075	24.250	24.250	5,226
2026-10-15	23.550	24.150	23.450	24.150	24.150	966
2026-10-14	24.050	24.600	24.000	24.000	24.000	230,709
2026-10-13	23.600	23.600	23.500	23.500	23.500	184
2026-10-12	22.750	23.000	22.750	23.000	23.000	24,641
2026-10-09	22.900	23.000	22.550	22.601	22.601	47,664
2026-10-08	22.500	23.000	22.100	22.500	22.500	77,647
2026-10-07	22.350	22.800	22.350	22.800	22.800	6,823
2026-10-06	22.290	22.290	22.050	22.075	22.075	3,066
2026-10-02	21.900	21.950	21.350	21.850	21.850	931
2026-10-01	22.900	22.900	21.750	21.862	21.862	4,621
2026-09-30	22.100	22.500	22.000	22.000	22.000	9,174
2026-09-29	22.225	22.300	22.150	22.200	22.200	2,115
2026-09-28	23.150	23.150	22.600	22.650	22.650	387
2026-09-25	22.400	23.100	22.400	22.925	22.925	11
2026-09-24	22.350	22.550	22.350	22.550	22.550	318
2026-09-23	22.500	22.750	22.350	22.650	22.650	1,740
2026-09-22	23.050	23.050	22.800	22.950	22.950	8,040
2026-09-21	24.000	24.000	23.550	23.650	23.650	873
2026-09-18	25.250	25.250	24.400	24.450	24.450	1,505
2026-09-17	24.650	25.150	24.400	24.400	24.400	932
2026-09-16	25.400	25.400	24.550	24.950	24.950	84
2026-09-15	25.500	25.500	25.350	25.425	25.425	2,000
2026-09-14	25.100	25.450	24.550	25.450	25.450	779
2026-09-11	25.250	25.250	24.700	24.700	24.700	1,406
2026-09-10	24.675	25.250	24.675	24.800	24.800	5,383
2026-09-09	24.200	24.750	24.200	24.550	24.550	225
2026-09-08	24.100	24.400	24.100	24.400	24.400	28
2026-09-07	24.350	24.625	24.350	24.500	24.500	1,241
2026-09-04	25.000	25.000	23.900	23.900	23.900	7
2026-09-03	24.800	24.800	24.800	24.800	24.800	1
2026-09-02	25.250	25.250	24.550	24.600	24.600	918
2026-09-01	25.600	25.950	25.100	25.466	25.466	5,174
2026-08-31	24.200	26.400	24.200	25.550	25.550	3,722
2026-08-28	23.000	24.350	23.000	24.150	24.150	1,300
2026-08-27	23.700	23.700	23.000	23.150	23.150	1,282
2026-08-26	22.600	23.000	22.600	22.900	22.900	426
2026-08-25	22.500	23.050	22.475	23.050	23.050	1,156
2026-08-24	22.450	22.800	22.450	22.450	22.450	1,609
2026-08-21	22.150	22.150	21.200	21.550	21.550	1,104
2026-08-20	22.150	22.150	21.400	21.550	21.550	1,554
2026-08-19	22.650	22.650	21.300	21.700	21.700	359
2026-08-18	23.250	23.250	22.029	22.029	22.029	1,533
2026-08-17	22.300	23.050	22.300	22.600	22.600	2,104
2026-08-14	20.900	22.500	20.900	21.927	21.927	15,768
2026-08-13	20.550	20.550	20.500	20.500	20.500	1
2026-08-12	20.850	20.850	20.600	20.750	20.750	266
2026-08-11	20.800	20.800	20.350	20.350	20.350	40
2026-08-10	20.125	20.425	20.100	20.425	20.425	131
2026-08-07	21.700	21.700	20.200	20.525	20.525	368
2026-08-06	20.525	20.525	20.200	20.200	20.200	417
2026-08-05	20.425	20.425	20.425	20.425	20.425	8
2026-08-04	20.225	20.450	20.225	20.350	20.350	14
2026-08-03	20.500	20.500	19.800	20.195	20.195	19,926
2026-07-31	20.250	20.250	19.620	19.620	19.620	12
2026-07-30	20.700	20.700	19.620	20.000	20.000	9,876

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.6000 EUR
2025-06-30	0.6000 EUR
2024-05-20	0.5500 EUR
2023-05-18	0.9700 EUR
2022-05-23	0.9500 EUR
2021-05-21	0.9000 EUR
2020-06-09	0.8400 EUR
2019-05-30	0.8200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.