Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	80.200	83.800	79.800	82.613	75.942	6,366
2022-10-19	78.200	80.000	74.600	76.800	70.599	14,231
2022-10-18	80.000	81.500	79.600	80.365	73.876	2,857
2022-10-17	77.600	79.700	77.300	78.531	72.190	1,910
2022-10-14	77.400	78.200	76.300	77.193	70.960	1,581
2022-10-13	74.382	75.700	73.100	75.146	69.078	11,194
2022-10-12	77.500	77.800	75.100	75.284	69.205	1,071
2022-10-11	77.100	78.400	76.500	77.198	70.964	3,209
2022-10-10	77.285	78.400	75.900	77.465	71.210	14,202
2022-10-07	82.600	84.000	78.300	82.148	75.515	16,497
2022-10-06	84.800	84.800	83.388	83.388	76.654	3,084
2022-10-05	85.200	85.200	84.000	85.100	78.228	481
2022-10-04	83.500	85.800	83.014	84.600	77.768	860
2022-10-03	80.400	81.900	80.212	80.850	74.321	8,015
2022-09-30	79.800	81.800	79.400	80.157	73.684	1,413
2022-09-29	79.300	80.000	79.097	79.450	73.035	12,495
2022-09-28	78.100	80.200	78.004	78.004	71.706	1,729
2022-09-27	81.000	81.000	79.597	80.266	73.784	13,817
2022-09-26	82.100	83.400	80.400	81.741	75.140	7,301
2022-09-23	77.300	79.100	77.300	78.544	72.202	2,698
2022-09-22	79.000	79.800	77.997	78.537	72.196	15,177
2022-09-21	78.500	80.600	78.500	80.125	73.655	452
2022-09-20	78.100	80.412	77.200	78.381	72.051	1,426
2022-09-16	81.500	81.937	80.462	81.279	74.716	6,763
2022-09-15	83.300	83.600	82.900	83.381	76.648	3,257
2022-09-14	82.700	82.700	82.008	82.154	75.521	4,452
2022-09-13	84.700	85.400	81.600	84.104	77.313	16,992
2022-09-12	86.200	86.200	85.300	85.867	78.933	170
2022-09-09	86.700	86.700	85.000	85.900	78.964	2,722
2022-09-08	84.000	85.800	84.000	85.302	78.414	2,755
2022-09-07	83.100	83.800	82.564	83.061	76.354	872
2022-09-06	82.700	83.900	82.100	83.048	76.342	1,454
2022-09-05	82.100	82.600	81.900	82.600	75.930	157
2022-09-02	83.000	84.103	82.100	82.100	75.471	1,916
2022-09-01	82.100	83.700	81.600	82.567	75.900	1,050
2022-08-31	83.200	85.400	83.200	85.030	78.164	3,923
2022-08-30	85.500	85.500	84.000	84.881	78.027	2,149
2022-08-26	86.600	88.200	86.396	87.373	80.318	5,000
2022-08-25	87.800	88.900	87.500	87.729	80.645	3,457
2022-08-24	85.200	87.600	85.200	86.800	79.791	2,693
2022-08-23	85.900	87.700	85.900	87.100	80.067	1,896
2022-08-22	85.800	87.800	85.400	86.485	79.502	2,792
2022-08-19	89.500	89.500	88.000	88.102	80.987	1,989
2022-08-18	87.500	89.700	87.000	87.848	80.755	2,023
2022-08-17	90.850	91.000	87.900	88.100	80.986	3,116
2022-08-16	89.500	91.264	89.500	91.264	83.895	994
2022-08-15	93.000	93.200	91.200	92.051	84.618	728
2022-08-12	92.400	92.603	91.960	91.960	84.535	1,611
2022-08-11	93.600	93.800	92.700	93.396	85.854	278
2022-08-10	86.700	92.201	86.700	89.931	82.669	2,886
2022-08-09	90.100	90.100	88.000	88.190	81.068	2,153
2022-08-08	89.400	90.700	88.800	88.856	81.681	1,779
2022-08-05	91.200	91.300	89.000	90.844	83.509	1,801
2022-08-04	92.400	92.499	91.400	91.783	84.371	811
2022-08-03	90.300	90.600	89.700	90.274	82.984	1,462
2022-08-02	89.500	90.700	89.500	90.398	83.098	174
2022-08-01	90.700	90.700	89.761	89.761	82.513	138
2022-07-29	89.700	90.300	88.900	89.180	81.979	1,789
2022-07-28	88.400	89.400	88.000	88.239	81.113	2,363
2022-07-27	85.700	86.300	84.900	85.215	78.334	1,300

← NewerPage 17 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.