Strabag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 92.900 | 93.800 | 92.000 | 93.500 | 90.606 | 429 |
| 2026-05-07 | 94.000 | 94.600 | 92.400 | 93.100 | 90.219 | 1,126 |
| 2026-05-06 | 92.500 | 94.700 | 92.400 | 93.800 | 90.897 | 831 |
| 2026-05-05 | 89.400 | 91.600 | 89.200 | 91.600 | 88.765 | 165 |
| 2026-05-04 | 91.300 | 92.000 | 88.100 | 88.900 | 86.149 | 663 |
| 2026-04-30 | 87.000 | 90.700 | 87.000 | 89.800 | 87.021 | 680 |
| 2026-04-29 | 87.100 | 88.400 | 87.100 | 88.200 | 85.470 | 401 |
| 2026-04-28 | 85.400 | 86.200 | 84.800 | 86.000 | 83.338 | 804 |
| 2026-04-27 | 86.700 | 86.700 | 85.300 | 85.300 | 82.660 | 1,713 |
| 2026-04-24 | 84.400 | 84.400 | 83.200 | 84.100 | 81.497 | 1,529 |
← 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 | 8.0500 EUR |
| 2023-06-21 | 2.0000 EUR |
| 2022-07-01 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.