Strabag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 92.200 | 93.600 | 92.200 | 92.600 | 89.740 | 24,890 |
| 2026-05-07 | 94.700 | 94.700 | 93.100 | 93.100 | 90.225 | 67,581 |
| 2026-05-06 | 92.100 | 94.800 | 92.100 | 94.200 | 91.291 | 54,912 |
| 2026-05-05 | 88.400 | 92.100 | 88.400 | 92.100 | 89.256 | 37,229 |
| 2026-05-04 | 91.300 | 92.300 | 88.100 | 88.900 | 86.154 | 70,525 |
| 2026-04-30 | 88.000 | 91.300 | 86.500 | 89.900 | 87.124 | 86,568 |
| 2026-04-29 | 86.500 | 88.600 | 86.500 | 88.200 | 85.476 | 58,219 |
| 2026-04-28 | 86.500 | 86.500 | 84.000 | 86.000 | 83.344 | 55,028 |
| 2026-04-27 | 86.500 | 87.400 | 85.400 | 85.700 | 83.053 | 78,527 |
| 2026-04-24 | 84.400 | 86.900 | 83.000 | 86.900 | 84.216 | 121,966 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 2.9000 EUR |
| 2025-06-18 | 2.5000 EUR |
| 2024-06-19 | 2.2000 EUR |
| 2024-03-22 | 8.0491 EUR |
| 2023-06-21 | 2.0000 EUR |
| 2022-07-01 | 2.0000 EUR |
| 2022-06-17 | 2.0000 EUR |
| 2021-06-25 | 6.9000 EUR |
| 2020-11-26 | 0.9000 EUR |
| 2019-07-05 | 1.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.