Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	20.750	20.750	20.100	20.500	20.500	3,080
2026-07-27	20.750	20.750	19.980	20.150	20.150	0
2026-07-24	20.000	20.000	19.440	19.760	19.760	6,368
2026-07-23	20.000	20.000	19.020	19.020	19.020	21
2026-07-22	19.980	19.980	18.900	19.460	19.460	96
2026-07-21	20.000	20.000	19.020	19.080	19.080	110
2026-07-20	19.100	19.520	19.060	19.060	19.060	166
2026-07-17	20.050	20.050	19.640	19.700	19.700	1,632
2026-07-16	19.880	20.050	19.880	19.980	19.980	101
2026-07-15	18.940	19.880	18.940	19.880	19.880	500
2026-07-14	19.460	19.460	18.820	18.820	18.820	73
2026-07-13	19.460	19.460	19.120	19.180	19.180	63
2026-07-10	19.480	19.480	18.900	19.300	19.300	2
2026-07-09	18.440	18.600	18.300	18.600	18.600	121
2026-07-08	19.040	19.040	19.040	19.040	19.040	1
2026-07-07	18.500	18.780	18.450	18.460	18.460	19,459
2026-07-06	18.500	18.500	18.260	18.380	18.380	31
2026-07-03	18.360	18.360	18.060	18.280	18.280	476
2026-07-02	17.560	18.190	17.560	18.045	18.045	6,118
2026-07-01	16.800	17.680	16.714	17.581	17.581	6,147
2026-06-30	17.580	17.580	17.160	17.372	17.372	10,545
2026-06-29	17.840	17.840	17.040	17.623	17.623	5,248
2026-06-26	17.400	17.560	17.400	17.480	17.480	64,166
2026-06-25	18.140	18.140	17.480	17.700	17.700	616
2026-06-24	17.600	17.600	17.192	17.192	17.192	12,162
2026-06-23	19.300	19.300	18.200	18.232	17.632	8,369
2026-06-22	17.880	18.260	17.880	18.030	17.437	678
2026-06-19	19.440	19.440	18.203	18.203	17.604	11,821
2026-06-18	18.380	18.460	18.360	18.375	17.770	5,077
2026-06-17	18.700	18.700	18.174	18.410	17.804	889
2026-06-16	18.400	18.500	18.340	18.440	17.833	1,949
2026-06-15	18.160	18.340	17.820	18.320	17.717	13,085
2026-06-12	18.640	18.640	17.860	18.261	17.660	2,262
2026-06-11	17.840	17.940	17.620	17.940	17.350	1,101
2026-06-10	17.720	18.000	17.480	17.564	16.986	21,750
2026-06-09	17.360	17.960	17.360	17.860	17.272	16,012
2026-06-08	17.060	17.160	16.960	17.000	16.441	8,594
2026-06-05	17.220	17.370	16.860	16.860	16.305	13,734
2026-06-04	16.840	16.840	16.840	16.840	16.286	9,176
2026-06-03	16.780	16.780	16.400	16.400	15.860	1,355
2026-06-02	17.360	17.480	16.710	16.780	16.228	11,408
2026-06-01	17.700	17.700	17.000	17.000	16.441	605
2026-05-29	17.340	17.720	17.340	17.440	16.866	166
2026-05-28	16.340	16.900	16.340	16.764	16.213	17,918
2026-05-27	16.600	16.940	16.600	16.680	16.131	2,133
2026-05-26	16.990	17.500	16.700	16.720	16.170	7,096
2026-05-22	17.540	17.540	17.140	17.193	16.628	4,089
2026-05-21	17.400	17.400	16.860	16.986	16.427	3,463
2026-05-19	17.000	17.360	16.860	16.880	16.325	3,604
2026-05-18	18.220	18.220	16.920	17.015	16.456	8,150
2026-05-15	17.560	17.560	16.720	16.780	16.228	1,095
2026-05-14	17.660	17.660	17.660	17.660	17.079	108
2026-05-13	17.300	17.300	17.300	17.300	16.731	105
2026-05-12	17.480	17.480	17.180	17.209	16.643	2,789
2026-05-11	17.720	17.920	17.540	17.798	17.213	8,910
2026-05-08	17.656	17.760	17.582	17.700	17.118	15,739
2026-05-07	17.620	17.800	16.940	17.530	16.953	21,565
2026-05-06	16.980	17.900	16.947	17.700	17.118	10,460
2026-05-05	17.060	17.060	16.629	16.629	16.081	4,921
2026-04-30	17.560	17.750	17.360	17.600	17.021	1,292

← NewerPage 2 of 3 · 126 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.