Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	88.943	88.943	87.100	87.100	80.067	4,578
2023-01-16	88.200	88.700	87.100	87.100	80.067	820
2023-01-13	86.400	87.800	86.400	87.097	80.064	1,155
2023-01-12	85.500	86.600	84.887	85.632	78.717	423
2023-01-11	86.500	86.800	85.447	86.323	79.352	5,189
2023-01-10	83.400	84.500	82.500	83.037	76.332	12,559
2023-01-09	81.300	85.000	80.950	84.100	77.309	61,436
2023-01-06	80.000	80.900	79.500	80.016	73.555	563
2023-01-05	81.700	82.000	80.100	81.153	74.600	809
2023-01-04	81.153	81.600	80.900	81.361	74.791	196,182
2023-01-03	82.200	82.985	81.400	82.985	76.284	11,210
2022-12-30	81.000	82.000	81.000	81.000	74.459	195
2022-12-29	80.300	81.122	80.300	81.122	74.572	89
2022-12-28	79.500	80.100	79.100	79.857	73.408	400
2022-12-23	80.100	80.700	79.600	80.533	74.030	697
2022-12-22	80.300	80.300	79.300	79.300	72.897	671
2022-12-21	79.100	79.900	78.700	79.900	73.448	625
2022-12-20	78.000	78.500	77.600	77.966	71.670	311
2022-12-19	79.300	79.500	78.800	79.242	72.843	370
2022-12-16	79.700	80.300	78.500	79.105	72.717	1,363
2022-12-15	80.900	82.506	80.400	80.800	74.276	678
2022-12-14	80.900	83.000	80.900	81.400	74.827	5,329
2022-12-13	82.000	83.456	82.000	82.609	75.938	2,820
2022-12-12	82.000	82.400	81.000	82.400	75.746	2,070
2022-12-09	81.400	82.700	81.400	82.168	75.533	2,215
2022-12-08	81.000	82.000	81.000	81.586	74.998	1,044
2022-12-07	81.300	82.200	81.300	81.300	74.735	782
2022-12-06	82.300	82.359	80.600	82.302	75.656	673
2022-12-05	85.500	85.500	84.017	84.017	77.233	2,517
2022-12-02	86.800	87.000	85.200	86.061	79.112	12,254
2022-12-01	85.300	86.600	84.500	84.500	77.677	6,337
2022-11-30	81.300	82.572	81.300	82.157	75.523	5,144
2022-11-29	84.200	85.400	83.200	84.334	77.524	1,459
2022-11-28	85.600	85.821	85.400	85.821	78.891	194
2022-11-25	87.100	87.500	86.518	86.636	79.640	126,181
2022-11-24	87.400	88.103	87.400	87.875	80.780	1,659
2022-11-23	88.300	88.500	87.000	87.601	80.527	2,534
2022-11-22	86.500	88.469	86.500	87.102	80.069	1,986
2022-11-21	86.500	88.100	85.000	86.478	79.495	3,061
2022-11-18	89.000	89.851	88.300	89.432	82.210	15,614
2022-11-17	92.300	92.300	89.203	90.060	82.788	5,167
2022-11-16	90.300	90.800	89.900	89.900	82.641	407
2022-11-15	92.100	92.100	91.200	91.503	84.114	7,714
2022-11-14	92.400	92.700	90.700	91.726	84.319	3,979
2022-11-11	88.700	92.200	88.200	88.200	81.078	2,305
2022-11-10	78.800	87.500	78.800	83.964	77.184	14,479
2022-11-09	83.100	83.100	81.500	82.800	76.114	320
2022-11-08	82.500	84.400	82.500	83.004	76.301	1,274
2022-11-07	80.950	81.566	80.950	81.566	74.980	537
2022-11-04	81.200	82.800	81.000	81.300	74.735	2,883
2022-11-03	84.400	84.400	82.300	83.174	76.458	1,942
2022-11-02	83.700	84.600	81.991	83.647	76.893	26,527
2022-11-01	86.400	86.400	83.700	84.766	77.922	16,355
2022-10-31	85.400	85.400	84.698	85.279	78.393	2,037
2022-10-28	83.600	84.959	81.991	84.021	77.237	3,872
2022-10-27	86.500	86.500	85.167	85.518	78.613	572
2022-10-26	86.000	86.900	85.516	86.007	79.062	958
2022-10-25	82.400	85.300	82.400	83.170	76.454	1,529
2022-10-24	82.200	83.600	81.586	81.795	75.190	1,627
2022-10-21	81.200	82.200	80.100	80.933	74.398	931

← NewerPage 16 of 21 · 1,214 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.