Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	44.900	44.900	44.300	44.300	41.365	1,226
2023-12-27	43.350	44.550	43.350	44.400	41.459	4,066
2023-12-22	42.600	42.750	42.600	42.750	39.918	161
2023-12-21	42.902	43.500	42.400	42.400	39.591	3,431
2023-12-20	42.000	43.250	41.600	41.650	38.891	8,409
2023-12-19	41.200	41.450	41.150	41.382	38.640	2,442
2023-12-18	40.350	40.852	40.100	40.399	37.722	7,752
2023-12-15	41.250	41.250	40.700	41.077	38.355	6,123
2023-12-14	40.400	40.950	40.400	40.800	38.097	5,806
2023-12-13	39.750	39.750	38.651	38.901	36.324	148
2023-12-12	39.400	39.650	39.350	39.451	36.838	813
2023-12-11	39.950	39.950	39.450	39.683	37.054	6,081
2023-12-08	39.100	39.900	38.800	39.101	36.511	516
2023-12-07	37.950	38.694	37.900	38.694	36.130	2,618
2023-12-06	39.000	39.501	38.550	39.300	36.696	14,352
2023-12-05	37.550	38.136	37.500	38.000	35.483	4,025
2023-12-04	39.150	40.000	38.250	38.537	35.984	2,384
2023-12-01	39.650	39.650	39.200	39.600	36.977	384
2023-11-30	39.900	40.050	39.604	39.700	37.070	5,120
2023-11-29	40.250	40.450	40.000	40.171	37.510	1,921
2023-11-28	40.950	40.950	39.751	40.100	37.443	19,537
2023-11-27	42.900	42.900	41.000	41.201	38.472	979
2023-11-24	41.896	41.900	41.818	41.818	39.048	1,160
2023-11-23	42.250	42.450	42.050	42.100	39.311	1,224
2023-11-22	42.350	42.400	42.100	42.250	39.451	682
2023-11-21	44.950	45.350	42.800	43.446	40.567	2,552
2023-11-20	45.800	45.800	44.850	44.900	41.925	404
2023-11-17	48.650	49.650	47.567	49.050	45.800	3,190
2023-11-16	48.100	48.600	48.000	48.100	44.913	1,445
2023-11-15	49.550	49.550	48.350	48.400	45.194	6,400
2023-11-14	46.828	48.399	46.646	47.500	44.353	3,489
2023-11-13	45.800	46.200	45.750	46.200	43.139	2,546
2023-11-10	45.468	45.468	45.468	45.468	42.455	230
2023-11-09	46.000	46.600	45.500	45.500	42.486	211
2023-11-08	45.000	45.550	44.850	45.550	42.532	901
2023-11-07	45.050	46.350	44.750	46.350	43.279	7,458
2023-11-06	45.800	47.150	45.600	47.150	44.026	1,579
2023-11-03	44.450	46.550	44.450	45.700	42.672	3,724
2023-11-02	44.400	44.400	43.402	43.402	40.526	340
2023-11-01	43.550	44.000	43.200	43.250	40.385	9,307
2023-10-31	44.300	44.400	43.400	43.856	40.950	27,550
2023-10-30	41.600	42.850	40.900	42.300	39.498	21,714
2023-10-27	36.050	38.800	36.050	38.463	35.915	44,223
2023-10-26	36.500	37.150	36.400	36.691	34.260	6,781
2023-10-25	37.200	37.200	36.850	36.900	34.455	1,474
2023-10-24	38.000	38.700	38.000	38.066	35.544	1,557
2023-10-23	36.050	37.900	36.050	37.781	35.278	1,997
2023-10-20	37.400	37.500	37.330	37.419	34.940	2,199
2023-10-19	38.350	38.500	37.350	38.076	35.554	2,442
2023-10-18	39.900	40.204	38.750	40.204	37.541	637
2023-10-17	41.500	41.550	39.712	41.061	38.341	3,140
2023-10-16	41.050	41.800	40.950	41.800	39.031	6,175
2023-10-13	40.850	41.400	40.695	41.250	38.517	3,322
2023-10-12	43.600	43.600	41.200	42.900	40.058	4,362
2023-10-11	43.550	43.650	43.359	43.650	40.758	1,080
2023-10-10	44.650	44.650	44.118	44.118	41.195	3,159
2023-10-09	45.300	45.300	43.500	44.058	41.140	4,094
2023-10-06	43.550	44.600	43.400	44.416	41.473	2,900
2023-10-05	43.400	44.250	43.400	43.800	40.898	11,546
2023-10-04	43.350	43.350	42.250	42.602	39.779	11,129

← NewerPage 12 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.