Stratec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 17.820 | 17.900 | 17.620 | 17.700 | 17.109 | 15,897 |
| 2026-05-07 | 17.100 | 17.780 | 16.940 | 17.780 | 17.186 | 22,028 |
| 2026-05-06 | 16.340 | 18.100 | 16.340 | 16.980 | 16.413 | 28,654 |
| 2026-05-05 | 17.060 | 17.060 | 16.480 | 16.760 | 16.200 | 14,465 |
| 2026-05-04 | 18.020 | 18.020 | 16.720 | 16.920 | 16.355 | 20,174 |
| 2026-04-30 | 17.360 | 17.800 | 17.300 | 17.600 | 17.012 | 5,631 |
| 2026-04-29 | 18.080 | 18.080 | 17.200 | 17.620 | 17.031 | 10,246 |
| 2026-04-28 | 18.680 | 18.720 | 17.500 | 18.000 | 17.399 | 11,090 |
| 2026-04-27 | 18.280 | 19.020 | 18.200 | 18.580 | 17.959 | 11,855 |
| 2026-04-24 | 17.920 | 18.680 | 17.920 | 18.400 | 17.785 | 1,862 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.6000 EUR |
| 2025-06-30 | 0.6000 EUR |
| 2024-05-20 | 0.5500 EUR |
| 2023-05-18 | 0.9700 EUR |
| 2022-05-23 | 0.9500 EUR |
| 2021-05-21 | 0.9000 EUR |
| 2020-06-09 | 0.8400 EUR |
| 2019-05-30 | 0.8200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.