Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	22.450	22.800	22.450	22.550	21.808	11
2026-01-29	22.450	22.650	22.400	22.650	21.905	39
2026-01-28	22.650	22.650	22.550	22.550	21.808	190
2026-01-27	23.400	23.400	22.900	23.075	22.316	121
2026-01-26	22.400	23.100	22.400	23.100	22.340	39
2026-01-23	22.950	22.950	22.850	22.950	22.195	333
2026-01-22	22.750	22.750	22.550	22.731	21.983	6,369
2026-01-21	22.450	22.645	22.250	22.645	21.900	42,842
2026-01-20	22.775	22.775	21.850	21.850	21.131	6
2026-01-19	23.150	23.150	23.150	23.150	22.388	342
2026-01-16	23.800	23.950	23.800	23.800	23.017	1,235
2026-01-15	23.750	23.750	23.400	23.400	22.630	78
2026-01-14	24.400	24.400	23.675	23.675	22.896	601
2026-01-13	23.500	23.550	23.500	23.550	22.775	705
2026-01-12	23.800	24.150	23.050	23.517	22.743	18,126
2026-01-09	22.700	23.865	22.610	23.850	23.065	9,474
2026-01-08	22.100	22.550	22.000	22.550	21.808	1,726
2026-01-07	22.450	22.450	22.100	22.323	21.589	2,940
2026-01-06	22.600	22.800	22.500	22.624	21.880	6,237
2026-01-05	22.100	22.450	21.800	22.400	21.663	1,801
2026-01-02	22.625	22.625	22.150	22.150	21.421	76
2025-12-30	22.200	22.250	22.200	22.250	21.518	54
2025-12-29	22.200	22.550	22.200	22.550	21.808	178
2025-12-23	22.650	22.650	22.100	22.150	21.421	46
2025-12-22	21.950	22.150	21.950	22.150	21.421	60
2025-12-19	22.100	22.450	22.100	22.250	21.518	54
2025-12-18	22.100	22.200	22.100	22.200	21.469	528
2025-12-17	22.100	22.100	22.100	22.100	21.373	92
2025-12-16	22.100	22.100	21.975	21.975	21.252	2,002
2025-12-15	22.050	22.050	22.050	22.050	21.324	795
2025-12-12	21.450	22.050	21.450	22.050	21.324	1,067
2025-12-10	22.400	22.400	22.000	22.000	21.276	660
2025-12-09	22.700	22.700	22.050	22.050	21.324	3,727
2025-12-08	22.850	22.850	22.500	22.500	21.760	1,075
2025-12-05	23.125	23.125	22.500	22.500	21.760	3,941
2025-12-04	23.400	23.400	22.700	22.700	21.953	582
2025-12-03	24.250	24.250	24.250	24.250	23.452	7
2025-12-02	23.025	23.650	22.650	23.550	22.775	4,610
2025-12-01	23.000	23.400	22.650	23.100	22.340	26,887
2025-11-28	22.350	22.650	22.050	22.650	21.905	452
2025-11-27	22.450	22.450	22.100	22.200	21.469	2,189
2025-11-26	22.000	22.300	22.000	22.300	21.566	1,046
2025-11-25	21.150	21.150	21.150	21.150	20.454	1,964
2025-11-24	20.100	20.326	20.100	20.326	19.657	14,898
2025-11-21	19.880	20.059	19.839	20.059	19.399	6,024
2025-11-20	20.000	20.250	20.000	20.054	19.394	3,077
2025-11-19	20.450	20.450	20.261	20.261	19.594	1,739
2025-11-18	20.550	20.550	20.250	20.256	19.589	7,150
2025-11-17	21.500	21.500	20.675	20.729	20.047	3,033
2025-11-14	21.125	21.200	21.000	21.000	20.309	33,932
2025-11-13	21.625	21.650	21.200	21.650	20.938	20,895
2025-11-12	21.550	21.646	21.550	21.646	20.933	3,391
2025-11-11	21.500	21.700	21.495	21.495	20.788	16,682
2025-11-10	20.550	21.850	20.550	20.836	20.151	50,375
2025-11-07	20.550	20.700	20.070	20.070	19.409	19,366
2025-11-06	21.700	21.750	20.797	20.797	20.113	18,101
2025-11-05	22.000	22.000	21.600	21.793	21.076	4,521
2025-11-04	22.500	22.600	21.925	22.184	21.454	8,315
2025-11-03	23.800	23.900	23.050	23.050	22.291	5,717
2025-10-31	23.500	23.700	23.400	23.700	22.920	19,129

← NewerPage 4 of 5 · 248 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.