Strabag SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	83.100	84.500	82.200	82.700	77.588	123
2025-05-20	85.000	86.200	81.790	83.400	78.244	114
2025-05-19	80.000	86.300	79.900	85.000	79.745	660
2025-05-16	80.000	82.700	79.500	79.900	74.961	45
2025-05-15	79.800	80.900	79.300	80.200	75.242	50
2025-05-14	79.600	81.100	79.500	79.700	74.773	142
2025-05-13	80.100	80.900	79.500	80.200	75.242	947
2025-05-12	81.900	82.500	79.500	79.800	74.867	810
2025-05-09	82.500	82.800	81.500	82.100	77.025	50
2025-05-08	81.600	83.000	81.000	82.500	77.400	457
2025-05-07	81.000	81.400	79.600	81.100	76.087	25
2025-05-06	83.700	84.000	78.300	81.400	76.368	93
2025-05-02	78.300	82.100	78.200	82.100	77.025	612
2025-04-30	76.000	77.500	75.700	77.200	72.428	193
2025-04-29	74.500	76.000	74.000	76.000	71.302	54
2025-04-28	70.000	73.900	69.600	73.900	69.332	457
2025-04-25	68.500	69.600	68.000	69.600	65.297	259
2025-04-24	69.600	69.600	68.000	69.000	64.735	19
2025-04-23	69.200	71.000	69.000	70.300	65.954	25
2025-04-22	68.900	70.500	68.900	69.100	64.828	219
2025-04-17	71.200	71.400	68.700	69.700	65.391	40
2025-04-16	69.600	71.100	69.300	71.100	66.705	392
2025-04-15	66.200	69.600	65.000	69.500	65.204	497
2025-04-14	64.500	65.700	64.500	65.500	61.451	205
2025-04-11	64.500	64.500	62.100	63.700	59.762	841
2025-04-10	66.500	67.450	62.800	63.300	59.387	845
2025-04-09	61.700	62.600	60.000	61.400	57.604	411
2025-04-08	62.100	64.100	61.000	62.100	58.261	691
2025-04-07	48.050	61.900	48.050	61.200	57.417	380
2025-04-04	65.000	65.200	58.100	59.500	55.822	2,023
2025-04-03	64.300	66.800	63.900	65.200	61.169	1,518
2025-04-02	67.500	67.500	66.600	66.900	62.764	96
2025-04-01	66.100	67.500	66.000	67.050	62.905	80
2025-03-31	66.200	67.000	65.000	66.000	61.920	106
2025-03-28	66.500	67.200	65.600	66.200	62.108	986
2025-03-27	67.500	67.500	66.100	66.900	62.764	247
2025-03-26	67.000	68.500	67.000	67.300	63.140	118
2025-03-25	66.700	68.000	66.600	67.200	63.046	78
2025-03-24	67.600	68.900	66.900	67.100	62.952	466
2025-03-21	64.100	66.600	63.500	66.392	62.288	5,276
2025-03-20	66.100	66.700	63.900	64.700	60.700	1,373
2025-03-19	66.000	68.500	63.600	65.800	61.732	38,041
2025-03-18	72.400	75.400	72.400	75.400	70.739	1,246
2025-03-17	74.600	77.000	70.300	71.000	66.611	2,528
2025-03-14	67.800	73.300	67.500	72.800	68.300	2,918
2025-03-13	67.400	68.500	67.400	67.500	63.327	989
2025-03-12	69.200	70.400	67.100	67.700	63.515	2,507
2025-03-11	66.700	68.700	66.100	68.100	63.890	154
2025-03-10	72.200	72.700	63.000	66.300	62.201	239
2025-03-07	70.000	73.200	70.000	72.900	68.393	447
2025-03-06	69.200	73.000	68.100	70.700	66.329	629
2025-03-05	64.000	71.800	63.600	68.400	64.172	12,481
2025-03-04	60.900	60.900	56.900	57.400	53.852	627
2025-03-03	56.700	60.600	56.200	59.800	56.103	3,123
2025-02-28	57.000	58.400	55.300	56.400	52.913	725
2025-02-27	56.400	58.800	56.400	57.900	54.321	720
2025-02-26	56.000	57.200	55.300	57.200	53.664	2,361
2025-02-25	54.500	56.200	54.500	55.500	52.069	318
2025-02-24	55.100	55.300	54.200	54.500	51.131	166
2025-02-21	55.300	55.800	54.100	54.400	51.037	82

← NewerPage 7 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.9000 EUR
2025-06-18	2.5000 EUR
2024-11-27	9.0500 EUR
2024-06-19	2.2000 EUR
2024-03-22	9.0500 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.