Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	42.700	43.150	42.400	42.634	39.810	419
2023-10-02	44.150	44.150	42.900	43.062	40.209	889
2023-09-29	45.150	45.700	44.250	45.550	42.532	5,826
2023-09-28	43.000	43.750	42.950	43.250	40.385	19,117
2023-09-27	43.800	43.800	42.900	42.900	40.058	173
2023-09-26	43.700	43.700	43.200	43.200	40.338	430
2023-09-25	45.100	45.100	43.550	43.952	41.040	194
2023-09-22	45.050	45.100	44.750	45.100	42.112	350
2023-09-21	45.150	46.724	45.000	46.374	43.302	1,682
2023-09-20	46.700	46.850	46.700	46.700	43.606	65
2023-09-19	48.034	48.034	46.748	46.748	43.651	5,250
2023-09-18	47.988	47.988	47.650	47.700	44.540	3,971
2023-09-15	45.900	47.300	45.900	46.700	43.606	5,285
2023-09-14	46.250	46.250	45.550	45.800	42.766	119
2023-09-13	46.650	47.150	45.800	47.150	44.026	450
2023-09-12	47.200	47.200	47.148	47.150	44.026	261
2023-09-11	47.200	47.250	47.094	47.100	43.980	284
2023-09-08	47.600	47.650	47.150	47.300	44.166	1,278
2023-09-07	48.000	48.000	47.673	47.748	44.585	443
2023-09-06	48.350	48.350	47.542	47.550	44.400	300
2023-09-05	49.350	49.350	48.111	49.300	46.034	524
2023-09-04	49.500	49.600	49.400	49.600	46.314	14,942
2023-09-01	50.200	50.200	49.302	49.302	46.036	73
2023-08-31	50.900	51.000	49.850	49.850	46.547	325
2023-08-30	50.600	50.600	50.600	50.600	47.248	2
2023-08-29	50.075	51.300	50.075	50.998	47.619	2,857
2023-08-25	49.903	49.962	49.795	49.900	46.594	3,525
2023-08-24	49.975	50.417	49.975	50.108	46.788	2,801
2023-08-23	49.940	50.100	49.940	50.037	46.722	2,203
2023-08-22	50.300	50.300	49.850	50.000	46.688	5,167
2023-08-21	50.100	50.100	49.681	49.681	46.390	7,436
2023-08-18	50.088	50.100	49.827	50.001	46.689	11,480
2023-08-17	49.250	49.698	48.798	48.900	45.660	6,188
2023-08-16	48.700	49.150	48.595	49.045	45.795	2,092
2023-08-15	48.050	48.550	47.850	48.208	45.014	4,083
2023-08-14	49.700	49.700	48.650	48.730	45.502	465
2023-08-11	49.950	50.200	49.750	49.875	46.571	6,193
2023-08-10	49.950	50.600	49.950	50.200	46.874	5,841
2023-08-09	50.200	50.500	49.450	50.300	46.968	3,410
2023-08-08	51.000	51.148	50.500	51.148	47.760	4,173
2023-08-07	51.600	51.695	51.000	51.000	47.621	2,014
2023-08-04	51.400	52.000	50.900	51.363	47.961	3,039
2023-08-03	50.700	51.700	50.700	51.100	47.715	14,519
2023-08-02	50.500	51.505	50.397	51.098	47.713	8,106
2023-08-01	50.900	52.200	50.900	51.000	47.621	4,248
2023-07-31	50.800	51.300	50.431	51.000	47.621	14,747
2023-07-28	50.700	50.900	50.400	50.498	47.152	12,890
2023-07-27	50.900	51.500	50.463	50.900	47.528	5,353
2023-07-26	50.900	51.400	50.487	50.838	47.470	5,530
2023-07-25	50.000	51.600	49.600	51.200	47.808	5,723
2023-07-24	50.400	51.000	50.200	50.484	47.140	5,848
2023-07-21	49.100	49.700	48.400	49.500	46.221	26,361
2023-07-20	51.000	51.200	49.300	49.800	46.501	6,090
2023-07-19	56.100	56.100	50.700	50.887	47.516	7,876
2023-07-18	60.900	61.082	60.900	61.082	57.035	261
2023-07-17	60.400	61.100	60.000	60.792	56.764	4,024
2023-07-14	60.500	61.000	60.200	60.406	56.404	837
2023-07-13	60.100	60.700	60.000	60.500	56.492	1,844
2023-07-12	56.400	60.100	56.000	59.300	55.371	535
2023-07-11	59.600	59.600	56.600	57.000	53.224	1,158

← NewerPage 13 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.