Stratec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21.800 | 21.850 | 21.000 | 21.500 | 20.782 | 30,096 |
| 2025-11-10 | 20.500 | 22.050 | 20.300 | 21.750 | 21.023 | 34,974 |
| 2025-11-07 | 21.100 | 21.200 | 19.580 | 19.640 | 18.984 | 50,049 |
| 2025-11-06 | 21.700 | 21.850 | 20.650 | 20.650 | 19.960 | 48,492 |
| 2025-11-05 | 22.000 | 22.250 | 21.550 | 21.550 | 20.830 | 13,143 |
| 2025-11-04 | 22.900 | 22.900 | 21.800 | 22.250 | 21.507 | 40,409 |
| 2025-11-03 | 23.750 | 24.050 | 22.950 | 22.950 | 22.183 | 15,007 |
| 2025-10-31 | 23.050 | 23.800 | 23.050 | 23.500 | 22.715 | 35,396 |
| 2025-10-30 | 24.750 | 24.800 | 22.500 | 22.600 | 21.845 | 49,193 |
| 2025-10-29 | 25.200 | 25.200 | 24.750 | 24.900 | 24.068 | 22,397 |
| 2025-10-28 | 26.200 | 26.200 | 25.200 | 25.300 | 24.455 | 11,241 |
| 2025-10-27 | 26.500 | 26.700 | 25.300 | 25.750 | 24.890 | 23,716 |
| 2025-10-24 | 26.950 | 26.950 | 26.300 | 26.300 | 25.421 | 10,676 |
| 2025-10-23 | 29.450 | 29.450 | 26.150 | 26.700 | 25.808 | 25,377 |
← NewerPage 5 of 5 · 254 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.