Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	43.250	43.250	42.500	42.500	39.684	4,838
2024-03-21	40.850	41.342	40.850	41.342	38.603	5,225
2024-03-20	43.000	43.000	41.029	41.439	38.694	30,428
2024-03-19	42.900	43.150	42.750	43.100	40.245	28,176
2024-03-18	42.400	42.750	42.395	42.500	39.684	74,541
2024-03-15	43.787	43.793	43.050	43.150	40.291	5,344
2024-03-14	43.200	44.000	43.100	43.100	40.245	3,330
2024-03-13	43.350	43.755	43.150	43.616	40.726	3,971
2024-03-12	42.600	43.250	42.300	42.300	39.498	530
2024-03-11	44.500	44.500	42.200	44.400	41.459	1,202
2024-03-08	44.300	44.600	44.144	44.600	41.645	576
2024-03-07	44.000	45.200	44.000	45.200	42.206	1,250
2024-03-06	43.700	44.550	43.250	43.250	40.385	1,534
2024-03-05	43.550	43.750	43.450	43.750	40.852	559
2024-03-04	43.650	43.800	43.000	43.200	40.338	888
2024-03-01	42.350	43.000	42.350	42.950	40.105	698
2024-02-29	41.250	42.850	41.250	41.953	39.174	4,119
2024-02-28	43.850	43.850	42.000	42.208	39.412	3,898
2024-02-27	42.900	43.454	42.450	42.450	39.638	202
2024-02-26	43.500	43.500	42.227	42.450	39.638	12,642
2024-02-23	45.250	45.250	44.098	44.098	41.177	174
2024-02-22	45.100	45.100	44.550	44.950	41.972	351
2024-02-21	44.100	44.250	43.600	44.000	41.085	5,923
2024-02-20	44.000	44.550	43.650	43.650	40.758	6,420
2024-02-19	44.100	44.100	44.100	44.100	41.178	150
2024-02-16	44.700	44.700	43.975	44.450	41.505	726
2024-02-15	44.400	44.400	44.000	44.000	41.085	422
2024-02-14	42.600	43.000	42.300	42.600	39.778	553
2024-02-13	42.350	43.000	42.350	42.750	39.918	314
2024-02-12	43.300	43.300	42.700	42.966	40.119	474
2024-02-09	44.800	44.800	42.900	43.900	40.992	855
2024-02-08	44.500	44.650	44.147	44.300	41.365	6,642
2024-02-07	44.400	44.950	44.100	44.790	41.822	6,059
2024-02-06	43.450	44.400	42.950	43.450	40.571	877
2024-02-05	42.250	44.250	42.250	43.078	40.224	659
2024-02-02	43.000	43.300	42.406	42.474	39.660	199
2024-02-01	42.500	42.500	41.750	42.300	39.498	1,958
2024-01-31	41.950	42.550	41.950	42.250	39.451	30
2024-01-30	41.850	42.050	41.750	41.750	38.984	139
2024-01-29	40.950	42.650	40.950	41.700	38.937	1,068
2024-01-26	41.350	42.400	41.350	42.000	39.218	656
2024-01-25	40.600	41.000	40.600	40.700	38.004	97
2024-01-24	42.100	42.400	40.998	41.000	38.284	519
2024-01-23	41.800	41.874	41.007	41.007	38.290	1,293
2024-01-22	40.950	40.950	40.498	40.500	37.817	3,660
2024-01-19	40.650	40.750	40.500	40.500	37.817	579
2024-01-18	40.550	40.850	40.499	40.500	37.817	1,015
2024-01-17	40.500	40.699	40.500	40.600	37.910	7,231
2024-01-16	41.650	41.650	40.987	41.000	38.284	7,237
2024-01-15	41.350	41.450	41.116	41.200	38.471	1,832
2024-01-12	41.500	42.100	41.500	41.500	38.751	960
2024-01-11	42.200	42.200	41.400	41.700	38.937	292
2024-01-10	42.900	42.900	41.500	41.879	39.104	19,295
2024-01-09	42.900	42.900	42.800	42.848	40.009	251
2024-01-08	42.600	42.850	41.998	41.998	39.215	410
2024-01-05	41.950	42.450	41.900	41.900	39.124	2,961
2024-01-04	43.300	43.300	42.749	42.800	39.965	3,518
2024-01-03	43.550	43.550	42.500	42.979	40.132	6,539
2024-01-02	44.900	45.893	43.680	43.815	40.913	9,165
2023-12-29	44.950	45.750	44.900	45.105	42.116	1,199

← NewerPage 11 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.