STROC INDUSTRIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	29.800	29.800	27.630	29.000	29.000	155
2024-02-02	29.000	29.800	29.000	29.800	29.800	23
2024-02-01	28.810	29.000	28.000	29.000	29.000	572
2024-01-31	29.000	29.000	28.810	28.810	28.810	367
2024-01-30	29.000	29.870	29.000	29.000	29.000	1,668
2024-01-29	29.890	29.890	29.000	29.000	29.000	31
2024-01-26	29.990	29.990	29.000	29.890	29.890	46
2024-01-25	29.990	29.990	29.990	29.990	29.990	0
2024-01-24	29.990	29.990	29.990	29.990	29.990	100
2024-01-23	29.990	29.990	29.950	29.990	29.990	580
2024-01-22	29.990	29.990	29.990	29.990	29.990	10
2024-01-19	29.990	29.990	29.800	29.990	29.990	122
2024-01-18	29.990	29.990	28.810	29.990	29.990	227
2024-01-17	29.990	29.990	28.980	29.990	29.990	32
2024-01-16	28.980	29.990	28.980	29.990	29.990	3
2024-01-15	28.830	30.000	28.830	28.980	28.980	585
2024-01-12	29.210	29.210	28.820	28.830	28.830	250
2024-01-10	30.750	30.750	29.000	29.210	29.210	1,645
2024-01-09	29.600	30.750	28.960	30.750	30.750	25
2024-01-08	29.500	29.800	29.000	29.600	29.600	3,075
2024-01-05	30.850	30.850	29.500	29.500	29.500	364
2024-01-04	29.500	30.850	29.500	30.850	30.850	3
2024-01-03	29.010	29.500	29.010	29.500	29.500	400
2024-01-02	28.720	30.860	28.720	29.010	29.010	13
2023-12-29	30.850	30.850	28.720	28.720	28.720	84
2023-12-28	30.870	30.870	30.850	30.850	30.850	1
2023-12-27	30.890	30.890	28.570	30.870	30.870	724
2023-12-26	30.890	30.890	30.890	30.890	30.890	0
2023-12-25	30.890	30.890	30.890	30.890	30.890	0
2023-12-22	30.900	30.900	28.510	30.890	30.890	1,003
2023-12-21	30.890	30.900	30.890	30.900	30.900	24
2023-12-20	30.000	30.890	29.500	30.890	30.890	20
2023-12-19	30.790	30.790	30.000	30.000	30.000	80
2023-12-18	29.430	30.790	29.430	30.790	30.790	3
2023-12-15	30.400	30.990	29.400	29.430	29.430	348
2023-12-14	30.400	30.400	30.400	30.400	30.400	192
2023-12-13	31.000	31.490	30.400	30.400	30.400	1,074
2023-12-12	30.610	31.000	30.600	31.000	31.000	148
2023-12-11	30.580	30.610	30.580	30.610	30.610	2
2023-12-08	30.580	30.580	30.580	30.580	30.580	0
2023-12-07	31.450	31.450	30.580	30.580	30.580	140
2023-12-06	30.670	31.450	30.670	31.450	31.450	50
2023-12-05	30.630	31.000	30.630	30.670	30.670	35
2023-12-04	30.630	30.630	30.630	30.630	30.630	0
2023-12-01	30.620	30.650	30.620	30.630	30.630	36
2023-11-30	30.700	30.700	30.620	30.620	30.620	10
2023-11-29	30.630	30.700	30.630	30.700	30.700	51
2023-11-28	30.630	30.630	30.630	30.630	30.630	0
2023-11-27	30.620	31.870	30.620	30.630	30.630	218
2023-11-24	32.870	32.870	30.610	30.620	30.620	90
2023-11-23	32.870	32.870	32.870	32.870	32.870	0
2023-11-22	30.700	32.870	30.700	32.870	32.870	1
2023-11-21	30.850	30.850	30.700	30.700	30.700	500
2023-11-20	30.850	30.850	30.850	30.850	30.850	0
2023-11-17	30.810	30.860	30.810	30.850	30.850	30
2023-11-16	30.810	30.810	30.810	30.810	30.810	0
2023-11-15	32.130	32.130	30.750	30.810	30.810	30
2023-11-14	32.130	32.130	32.130	32.130	32.130	0
2023-11-13	31.210	32.130	31.000	32.130	32.130	374
2023-11-10	33.700	33.700	31.210	31.210	31.210	113

← NewerPage 12 of 14 · 812 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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