Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	23.500	23.700	23.400	23.700	22.920	19,129
2025-10-30	24.800	24.800	22.600	22.650	21.905	6,712
2025-10-29	25.000	25.200	24.900	24.900	24.081	23,776
2025-10-28	25.650	25.650	25.300	25.300	24.467	880
2025-10-27	26.500	26.550	25.500	25.600	24.758	893
2025-10-24	26.950	26.950	26.400	26.475	25.604	854
2025-10-23	29.100	29.450	26.300	26.750	25.870	1,764
2025-10-22	29.100	29.100	28.150	28.597	27.656	20,178
2025-10-21	28.100	28.750	28.000	28.750	27.804	2,760
2025-10-20	28.000	28.430	28.000	28.430	27.495	4,792
2025-10-17	27.125	27.357	27.100	27.357	26.457	3,593
2025-10-16	28.750	28.750	27.600	28.289	27.358	5,782
2025-10-15	29.450	29.450	27.850	28.000	27.079	1,799
2025-10-14	28.500	29.450	28.500	29.175	28.215	6,647
2025-10-13	28.700	28.700	28.700	28.700	27.756	52
2025-10-10	30.500	30.500	28.800	28.800	27.852	821
2025-10-09	30.250	30.250	30.187	30.187	29.194	14,116
2025-10-08	32.450	32.450	30.350	30.450	29.448	99
2025-10-07	31.950	32.850	31.950	32.025	30.971	851
2025-10-06	31.400	31.600	31.050	31.600	30.560	707
2025-10-03	31.100	31.100	31.100	31.100	30.077	64
2025-10-02	30.250	30.450	30.250	30.300	29.303	55
2025-10-01	29.350	30.675	29.350	29.950	28.964	1,502
2025-09-30	28.500	28.600	28.500	28.575	27.635	81
2025-09-26	29.000	29.000	28.150	28.150	27.224	388
2025-09-25	29.500	29.500	28.800	28.800	27.852	335
2025-09-24	30.150	30.300	29.850	29.850	28.868	436
2025-09-23	30.400	31.100	30.400	30.450	29.448	1,318
2025-09-22	29.800	31.025	29.800	30.100	29.109	3,835
2025-09-19	28.425	28.425	27.499	27.499	26.594	11,915
2025-09-18	27.850	28.500	27.850	28.481	27.543	10,305
2025-09-17	27.550	27.550	27.500	27.500	26.595	82
2025-09-16	27.000	27.600	27.000	27.450	26.547	613
2025-09-15	27.950	27.950	27.500	27.500	26.595	544
2025-09-12	27.550	27.850	27.450	27.450	26.547	18
2025-09-11	26.850	27.600	26.650	27.600	26.692	2,652
2025-09-10	26.800	26.950	26.800	26.900	26.015	296
2025-09-09	26.475	26.475	26.225	26.225	25.362	591
2025-09-08	25.650	26.250	25.650	26.250	25.386	811
2025-09-04	25.650	25.725	25.600	25.725	24.878	45
2025-09-03	25.250	25.750	25.250	25.650	24.806	1,072
2025-09-02	25.800	25.800	25.625	25.625	24.782	1,868
2025-09-01	26.700	26.700	26.300	26.300	25.435	3,854
2025-08-29	27.350	27.600	27.300	27.336	26.436	6,682
2025-08-28	26.750	27.350	26.650	26.935	26.049	9,722
2025-08-27	25.700	26.900	25.700	26.609	25.733	6,970
2025-08-26	25.000	25.600	25.000	25.600	24.758	1,991
2025-08-22	25.900	26.250	25.750	26.050	25.193	35,121
2025-08-21	28.100	28.100	26.800	26.800	25.918	371
2025-08-20	26.800	26.800	26.400	26.400	25.531	132
2025-08-19	28.000	28.000	26.650	27.050	26.160	2,216
2025-08-18	25.850	26.050	25.850	25.850	24.999	319
2025-08-15	26.000	26.000	25.900	25.900	25.048	685
2025-08-14	25.900	25.900	25.400	25.575	24.733	1,469
2025-08-13	26.200	26.200	26.075	26.075	25.217	739
2025-08-11	26.500	26.650	26.500	26.650	25.773	1,353
2025-08-08	27.450	27.450	27.350	27.375	26.474	50
2025-08-07	27.050	27.700	27.050	27.700	26.788	67
2025-08-06	27.500	27.500	27.400	27.456	26.552	19,452
2025-08-05	27.075	27.300	27.000	27.131	26.238	2,500

← NewerPage 5 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.