Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.540	17.960	17.160	17.360	16.789	983
2026-04-28	17.790	17.790	17.660	17.660	17.079	1
2026-04-27	18.000	18.820	18.000	18.440	17.833	42
2026-04-24	18.260	18.420	18.260	18.320	17.717	1,095
2026-04-23	18.840	18.840	18.840	18.840	18.220	10
2026-04-22	19.740	19.740	19.570	19.570	18.926	742
2026-04-20	19.320	19.960	19.320	19.640	18.994	15
2026-04-17	19.080	19.940	19.080	19.940	19.284	254
2026-04-16	18.600	18.653	18.600	18.601	17.989	20,146
2026-04-15	18.860	18.860	18.470	18.640	18.027	311
2026-04-14	17.860	18.780	17.600	18.720	18.104	55
2026-04-13	18.140	18.140	17.200	17.420	16.847	415
2026-04-10	17.280	17.680	17.200	17.564	16.986	8,028
2026-04-09	17.123	17.123	17.123	17.123	16.560	1,870
2026-04-08	17.655	17.780	17.380	17.380	16.808	1,060
2026-04-07	17.400	17.400	16.660	17.000	16.440	2,175
2026-04-02	17.540	17.960	17.540	17.903	17.314	6,316
2026-04-01	17.780	17.780	17.479	17.580	17.001	694
2026-03-31	17.040	17.106	17.020	17.106	16.543	7,957
2026-03-30	17.140	17.140	16.770	16.900	16.344	112
2026-03-27	17.340	17.500	17.340	17.380	16.808	914
2026-03-26	19.180	19.200	17.900	17.968	17.377	2,473
2026-03-25	19.320	19.320	19.100	19.100	18.471	69
2026-03-24	18.880	19.080	18.880	19.060	18.433	2,565
2026-03-23	18.400	18.560	18.400	18.500	17.891	170
2026-03-20	18.820	18.820	18.820	18.820	18.201	137
2026-03-19	18.620	19.060	18.620	19.060	18.433	235
2026-03-18	19.460	19.480	19.240	19.400	18.762	2,736
2026-03-17	18.920	18.920	18.920	18.920	18.297	11
2026-03-16	18.860	19.280	18.860	19.280	18.646	570
2026-03-13	18.460	18.900	18.400	18.900	18.278	1,283
2026-03-12	18.560	18.740	18.400	18.740	18.123	1,294
2026-03-11	19.400	19.400	18.740	18.780	18.162	1,161
2026-03-10	19.140	19.420	18.800	19.180	18.549	555
2026-03-09	19.500	19.500	19.140	19.260	18.626	691
2026-03-06	19.480	19.480	18.860	19.240	18.607	1,242
2026-03-05	19.920	19.920	19.480	19.600	18.955	689
2026-03-04	20.200	20.350	20.100	20.225	19.559	61,858
2026-03-03	20.750	20.750	19.800	19.800	19.148	174
2026-03-02	20.375	20.850	20.375	20.700	20.019	356
2026-02-27	20.800	21.075	20.800	21.050	20.357	2,102
2026-02-26	20.850	21.250	20.850	21.000	20.309	1,457
2026-02-25	20.450	20.450	20.350	20.350	19.680	100
2026-02-24	20.100	21.100	20.100	20.450	19.777	3,572
2026-02-23	21.050	21.700	20.000	20.300	19.632	59,568
2026-02-20	19.880	20.500	19.880	20.500	19.825	45,196
2026-02-19	20.050	20.225	19.700	20.000	19.342	3,335
2026-02-18	21.000	21.050	20.250	20.350	19.680	7,166
2026-02-17	19.440	20.500	19.300	20.500	19.825	5
2026-02-16	19.600	19.620	19.440	19.540	18.897	401
2026-02-13	19.980	19.980	19.780	19.920	19.264	2,614
2026-02-12	20.725	20.725	19.980	19.980	19.323	2,486
2026-02-11	21.050	21.050	20.400	20.400	19.729	4
2026-02-10	20.800	20.800	20.400	20.425	19.753	1,399
2026-02-09	21.350	21.350	20.550	20.750	20.067	1,268
2026-02-06	21.000	21.100	20.650	21.100	20.406	596
2026-02-05	21.075	21.075	20.800	20.900	20.212	2,276
2026-02-04	21.450	21.450	20.975	21.150	20.454	4,920
2026-02-03	23.000	23.000	21.500	21.524	20.816	2,763
2026-02-02	22.400	22.400	22.100	22.161	21.432	1,984

← NewerPage 3 of 21 · 1,207 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.