STROC INDUSTRIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	167.60	183.00	167.60	178.00	178.00	290
2026-07-14	173.30	173.30	166.60	167.60	167.60	553
2026-07-13	183.00	183.00	170.05	173.30	173.30	1,313
2026-07-10	173.20	183.00	173.20	183.00	183.00	169
2026-07-09	175.00	175.00	173.00	173.20	173.20	181
2026-07-08	181.00	181.00	175.00	175.00	175.00	567
2026-07-07	180.00	181.00	175.10	181.00	181.00	261
2026-07-06	183.00	187.85	180.00	180.00	180.00	179
2026-07-03	180.10	184.90	180.10	183.00	183.00	45
2026-07-02	180.50	187.95	180.10	180.10	180.10	199
2026-07-01	182.00	185.00	180.50	180.50	180.50	199
2026-06-30	181.00	184.90	180.35	182.00	182.00	150
2026-06-29	185.00	185.00	181.00	181.00	181.00	50
2026-06-26	185.00	187.00	180.50	185.00	185.00	327
2026-06-25	189.75	189.75	180.30	185.00	185.00	196
2026-06-24	190.00	190.00	180.00	189.75	189.75	426
2026-06-23	194.65	194.65	184.00	190.00	190.00	142
2026-06-22	187.00	194.65	184.00	194.65	194.65	333
2026-06-19	193.10	193.10	185.60	187.00	187.00	478
2026-06-18	200.00	200.00	193.10	193.10	193.10	341
2026-06-16	202.00	203.90	193.00	200.00	200.00	279
2026-06-15	188.00	202.00	188.00	202.00	202.00	1,908
2026-06-12	177.95	189.95	177.95	188.00	188.00	700
2026-06-11	180.00	180.00	175.00	177.95	177.95	464
2026-06-10	186.75	186.75	180.00	180.00	180.00	310
2026-06-09	186.75	186.90	182.00	186.75	186.75	27
2026-06-08	187.00	187.00	180.00	186.75	186.75	426
2026-06-05	187.90	188.00	185.05	187.00	187.00	383
2026-06-04	189.95	189.95	184.00	187.90	187.90	1,128
2026-06-03	189.95	189.95	181.00	189.95	189.95	467
2026-06-02	197.00	197.10	185.00	189.95	189.95	2,549
2026-06-01	205.00	205.00	195.00	197.00	197.00	2,232
2026-05-26	205.00	207.00	202.00	205.00	205.00	634
2026-05-25	202.00	210.00	200.00	205.00	205.00	1,458
2026-05-22	203.95	203.95	198.05	202.00	202.00	602
2026-05-21	198.00	203.95	195.00	203.95	203.95	940
2026-05-20	200.00	200.00	196.00	198.00	198.00	1,926
2026-05-19	214.00	214.00	200.00	200.00	200.00	3,231
2026-05-18	215.00	215.00	200.00	214.00	214.00	4,576
2026-05-15	224.00	229.00	215.00	215.00	215.00	3,814
2026-05-14	228.70	229.00	216.05	224.00	224.00	3,121
2026-05-13	223.10	232.00	222.25	228.70	228.70	9,253
2026-05-12	231.30	231.30	223.10	223.10	223.10	4,495
2026-05-11	224.00	237.00	224.00	231.30	231.30	17,327
2026-05-08	227.00	227.00	220.20	224.00	224.00	5,239
2026-05-07	218.50	229.95	218.50	227.00	227.00	5,827
2026-05-06	199.00	218.50	196.00	218.50	218.50	21,135
2026-05-05	196.40	199.00	195.00	199.00	199.00	170
2026-05-04	195.00	209.70	195.00	196.40	196.40	926
2026-04-30	199.90	199.90	195.00	195.00	195.00	1,009
2026-04-29	206.50	206.50	197.00	199.90	199.90	1,495
2026-04-28	208.50	208.50	203.10	206.50	206.50	317
2026-04-27	204.05	210.00	203.00	208.50	208.50	356
2026-04-24	210.50	210.50	201.00	204.05	204.05	2,637
2026-04-23	212.05	213.00	210.00	210.50	210.50	843
2026-04-22	215.70	219.80	211.40	212.05	212.05	1,464
2026-04-21	211.00	221.95	207.00	215.70	215.70	4,442
2026-04-20	216.00	216.00	201.10	211.00	211.00	4,351
2026-04-17	201.70	218.10	195.10	216.00	216.00	9,476
2026-04-16	193.50	211.80	193.50	201.70	201.70	11,441

← NewerPage 2 of 14 · 811 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.