Stroeer SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 71.912 | 72.775 | 71.912 | 72.775 | 58.351 | 10,379 |
| 2021-10-25 | 72.300 | 72.850 | 70.800 | 71.800 | 57.570 | 45,683 |
| 2021-10-22 | 72.925 | 73.550 | 72.690 | 72.750 | 58.331 | 8,052 |
| 2021-10-21 | 72.225 | 73.150 | 72.150 | 73.050 | 58.572 | 10,765 |
| 2021-10-20 | 73.500 | 73.500 | 72.450 | 72.575 | 58.191 | 2,169 |
| 2021-10-19 | 73.175 | 73.700 | 73.000 | 73.550 | 58.973 | 11,267 |
| 2021-10-18 | 74.100 | 74.173 | 72.500 | 72.550 | 58.171 | 5,080 |
| 2021-10-15 | 73.850 | 74.400 | 73.850 | 74.100 | 59.414 | 7,135 |
| 2021-10-14 | 73.775 | 73.853 | 73.350 | 73.500 | 58.933 | 11,285 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 1.8500 EUR |
| 2025-06-05 | 2.3000 EUR |
| 2024-06-12 | 1.8500 EUR |
| 2023-07-06 | 1.8500 EUR |
| 2022-06-23 | 2.2500 EUR |
| 2021-09-06 | 2.0000 EUR |
| 2020-11-05 | 2.0000 EUR |
| 2019-06-20 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.