STROC INDUSTRIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	30.740	33.700	30.740	33.700	33.700	60
2023-11-08	33.890	33.890	30.620	30.740	30.740	405
2023-11-07	33.890	33.890	33.890	33.890	33.890	0
2023-11-03	33.890	33.890	33.890	33.890	33.890	0
2023-11-02	33.900	33.900	31.110	33.890	33.890	16
2023-11-01	33.580	33.900	33.560	33.900	33.900	401
2023-10-31	30.600	33.580	30.600	33.580	33.580	15
2023-10-30	33.750	33.750	30.600	30.600	30.600	62
2023-10-27	33.750	33.750	33.750	33.750	33.750	0
2023-10-26	32.970	33.750	32.500	33.750	33.750	41
2023-10-25	32.970	32.970	32.970	32.970	32.970	0
2023-10-24	33.000	33.000	32.970	32.970	32.970	3
2023-10-23	33.750	33.750	33.000	33.000	33.000	502
2023-10-20	33.790	33.790	33.750	33.750	33.750	1
2023-10-19	33.950	33.950	33.790	33.790	33.790	3
2023-10-18	33.920	33.950	33.900	33.950	33.950	210
2023-10-17	32.600	33.920	32.000	33.920	33.920	11
2023-10-16	32.940	32.940	32.500	32.600	32.600	17
2023-10-13	32.940	32.940	32.930	32.940	32.940	11
2023-10-12	32.940	32.940	32.930	32.940	32.940	17
2023-10-11	32.940	32.940	32.940	32.940	32.940	7
2023-10-10	32.940	32.940	32.930	32.940	32.940	9
2023-10-09	32.980	32.980	32.500	32.940	32.940	129
2023-10-06	32.980	32.980	32.550	32.980	32.980	18
2023-10-05	31.120	32.980	30.200	32.980	32.980	1,163
2023-10-04	32.940	32.940	31.090	31.120	31.120	376
2023-10-03	31.080	32.940	31.080	32.940	32.940	3
2023-10-02	31.080	31.080	31.080	31.080	31.080	0
2023-09-27	31.080	31.080	31.060	31.080	31.080	45
2023-09-26	33.000	34.000	31.030	31.080	31.080	1,182
2023-09-25	33.750	33.750	33.000	33.000	33.000	60
2023-09-22	34.450	34.450	33.750	33.750	33.750	33
2023-09-21	34.200	34.450	34.200	34.450	34.450	13
2023-09-20	34.500	34.500	34.000	34.200	34.200	68
2023-09-19	34.500	34.500	34.500	34.500	34.500	18
2023-09-18	34.500	34.500	34.500	34.500	34.500	0
2023-09-15	34.760	34.760	34.500	34.500	34.500	100
2023-09-14	34.720	34.760	34.710	34.760	34.760	300
2023-09-13	32.930	34.720	32.930	34.720	34.720	15
2023-09-12	34.790	34.790	32.930	32.930	32.930	176
2023-09-11	34.980	34.980	32.890	34.790	34.790	506
2023-09-08	35.000	35.000	34.980	34.980	34.980	26
2023-09-07	35.000	35.000	35.000	35.000	35.000	8
2023-09-06	34.480	36.040	34.450	35.000	35.000	852
2023-09-05	34.490	34.490	34.480	34.480	34.480	7
2023-09-04	34.550	34.550	34.000	34.490	34.490	813
2023-09-01	34.480	34.580	32.600	34.550	34.550	557
2023-08-31	33.050	34.480	33.050	34.480	34.480	2
2023-08-30	34.900	34.900	33.010	33.050	33.050	55
2023-08-29	34.900	34.900	34.900	34.900	34.900	0
2023-08-28	34.800	34.950	33.000	34.900	34.900	26
2023-08-25	34.800	34.800	34.800	34.800	34.800	510
2023-08-24	34.800	34.800	34.000	34.800	34.800	304
2023-08-23	34.800	34.800	34.700	34.800	34.800	4
2023-08-22	34.700	34.800	34.700	34.800	34.800	883
2023-08-18	34.780	34.780	34.690	34.700	34.700	210
2023-08-17	33.500	34.780	33.200	34.780	34.780	19
2023-08-16	33.500	33.500	33.500	33.500	33.500	0
2023-08-15	33.120	33.500	33.120	33.500	33.500	100
2023-08-11	34.850	34.870	33.120	33.120	33.120	125

← NewerPage 13 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.