Strabag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 67.400 | 67.400 | 65.700 | 66.700 | 64.640 | 35,230 |
| 2025-11-10 | 65.000 | 67.500 | 65.000 | 67.000 | 64.931 | 32,981 |
| 2025-11-07 | 65.400 | 66.600 | 64.500 | 65.000 | 62.993 | 41,032 |
| 2025-11-06 | 66.400 | 66.600 | 64.900 | 66.000 | 63.962 | 51,081 |
| 2025-11-05 | 68.500 | 68.500 | 66.400 | 67.000 | 64.931 | 59,178 |
| 2025-11-04 | 69.200 | 69.200 | 68.100 | 68.700 | 66.578 | 23,539 |
| 2025-11-03 | 67.900 | 69.300 | 67.800 | 69.300 | 67.160 | 29,292 |
| 2025-10-31 | 69.400 | 69.400 | 67.200 | 67.900 | 65.803 | 78,084 |
| 2025-10-30 | 69.200 | 69.600 | 68.600 | 69.300 | 67.160 | 26,817 |
| 2025-10-29 | 69.900 | 70.600 | 69.000 | 69.000 | 66.869 | 49,343 |
| 2025-10-28 | 70.800 | 70.900 | 69.800 | 70.600 | 68.420 | 36,607 |
| 2025-10-27 | 70.900 | 71.800 | 70.500 | 71.300 | 69.098 | 20,720 |
| 2025-10-24 | 72.000 | 72.200 | 69.800 | 71.000 | 68.807 | 66,191 |
| 2025-10-23 | 72.900 | 72.900 | 71.500 | 72.000 | 69.776 | 35,623 |
| 2025-10-22 | 73.100 | 73.100 | 71.900 | 72.500 | 70.261 | 42,269 |
← NewerPage 5 of 5 · 255 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.