Strabag SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 67.500 | 67.500 | 65.800 | 66.600 | 64.539 | 1,095 |
| 2025-11-10 | 66.300 | 67.500 | 66.200 | 67.000 | 64.926 | 573 |
| 2025-11-07 | 65.900 | 66.000 | 64.600 | 64.900 | 62.891 | 1,220 |
| 2025-11-06 | 66.300 | 66.700 | 65.700 | 66.000 | 63.957 | 772 |
| 2025-11-05 | 68.000 | 68.300 | 65.700 | 67.000 | 64.926 | 7,800 |
| 2025-11-04 | 68.800 | 69.000 | 68.000 | 68.600 | 66.477 | 1,211 |
| 2025-11-03 | 68.600 | 69.400 | 67.600 | 69.300 | 67.155 | 1,346 |
| 2025-10-31 | 69.300 | 69.500 | 67.600 | 67.900 | 65.799 | 2,158 |
| 2025-10-30 | 68.800 | 69.700 | 68.800 | 69.400 | 67.252 | 2,156 |
| 2025-10-29 | 69.800 | 70.500 | 69.100 | 69.100 | 66.961 | 1,709 |
| 2025-10-28 | 71.100 | 71.100 | 69.800 | 70.900 | 68.706 | 1,374 |
| 2025-10-27 | 70.900 | 71.700 | 70.700 | 71.000 | 68.803 | 912 |
| 2025-10-24 | 72.000 | 72.500 | 69.900 | 71.100 | 68.900 | 2,483 |
| 2025-10-23 | 72.100 | 73.100 | 71.400 | 72.200 | 69.965 | 877 |
← NewerPage 5 of 5 · 254 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.