Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	45.900	45.900	45.450	45.600	43.123	3
2024-07-01	46.311	46.331	46.311	46.331	43.814	3,500
2024-06-26	45.950	45.950	45.800	45.800	43.312	26
2024-06-25	48.450	48.450	46.200	46.200	43.690	12
2024-06-24	47.400	48.250	47.050	47.250	44.683	625
2024-06-21	47.300	47.650	47.150	47.565	44.981	391
2024-06-20	45.850	45.850	45.244	45.350	42.887	2,665
2024-06-19	47.100	47.100	45.750	45.750	43.265	5
2024-06-18	46.600	47.150	46.300	47.150	44.589	193
2024-06-17	46.700	46.700	46.700	46.700	44.163	42
2024-06-14	46.950	46.950	46.950	46.950	44.400	29
2024-06-13	48.500	48.550	48.500	48.550	45.913	200
2024-06-12	48.400	48.400	47.600	48.000	45.393	1,620
2024-06-11	48.021	48.021	47.500	47.500	44.920	1,993
2024-06-10	47.800	48.091	47.587	48.091	45.479	13,470
2024-06-07	47.800	47.800	47.339	47.339	44.768	572
2024-06-05	47.700	47.866	47.700	47.866	45.266	2,514
2024-06-04	47.398	47.398	47.398	47.398	44.823	2,198
2024-06-03	48.000	48.300	47.100	47.731	45.138	1,739
2024-05-31	46.300	46.900	46.300	46.850	44.305	442
2024-05-30	46.000	46.000	46.000	46.000	43.501	76
2024-05-29	45.800	45.800	45.800	45.800	43.312	1
2024-05-28	45.850	46.850	45.850	46.650	44.116	102
2024-05-24	44.600	45.100	44.600	45.100	42.650	61
2024-05-23	46.000	46.000	45.000	45.000	42.556	555
2024-05-21	43.750	44.450	43.750	44.450	42.035	1
2024-05-17	44.250	44.250	43.350	43.600	40.712	1
2024-05-16	43.850	43.850	43.850	43.850	40.945	46
2024-05-15	43.300	43.300	43.300	43.300	40.431	12
2024-05-14	43.000	43.350	43.000	43.350	40.478	11
2024-05-13	42.150	42.700	42.150	42.643	39.818	491
2024-05-10	41.398	41.700	41.398	41.700	38.937	1,440
2024-05-08	42.450	42.450	41.400	41.535	38.783	1,652
2024-05-07	42.063	43.000	42.063	43.000	40.151	1,410
2024-05-02	42.900	42.900	42.800	42.800	39.965	4
2024-04-30	43.050	43.300	43.000	43.253	40.388	899
2024-04-29	42.350	42.350	42.019	42.019	39.236	20,145
2024-04-26	45.400	45.400	41.850	42.073	39.285	65,438
2024-04-25	40.800	41.500	39.500	41.500	38.751	240
2024-04-24	41.900	42.500	41.250	41.899	39.123	1,461
2024-04-23	41.350	41.350	41.298	41.298	38.562	62
2024-04-22	40.589	40.589	40.098	40.100	37.443	10,347
2024-04-19	40.000	40.400	39.800	40.150	37.490	4,532
2024-04-18	39.150	40.048	38.900	38.900	36.323	7,352
2024-04-17	39.050	39.348	38.948	39.050	36.463	4,666
2024-04-16	38.600	39.700	38.600	39.336	36.730	8,335
2024-04-15	39.200	39.769	38.600	39.100	36.510	6,318
2024-04-12	39.400	39.400	38.894	38.894	36.317	2,952
2024-04-11	38.450	39.350	38.450	39.011	36.427	2,346
2024-04-10	37.650	38.300	37.650	38.039	35.519	2,493
2024-04-09	39.350	39.350	38.050	38.700	36.136	581
2024-04-08	38.200	38.250	38.200	38.250	35.716	263
2024-04-05	37.000	37.450	37.000	37.000	34.549	430
2024-04-04	36.952	37.150	36.100	36.977	34.527	8,700
2024-04-03	36.500	37.000	36.400	37.000	34.549	33,041
2024-04-02	39.850	39.850	37.450	39.550	36.930	13,624
2024-03-28	40.100	40.400	37.750	37.750	35.249	23,259
2024-03-27	42.600	42.600	41.975	42.297	39.495	1,449
2024-03-26	41.891	42.200	41.200	41.200	38.471	4,158
2024-03-25	43.550	43.550	41.700	41.775	39.007	860

← NewerPage 10 of 21 · 1,207 trading daysOlder →

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.