Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	90.700	90.700	81.200	83.742	76.980	74,499
2022-07-25	95.800	96.500	95.800	96.200	88.432	1,439
2022-07-22	96.600	98.000	96.503	97.060	89.223	1,613
2022-07-21	94.000	95.200	93.894	94.794	87.139	1,890
2022-07-20	91.900	91.997	90.617	91.060	83.707	1,500
2022-07-19	90.500	90.500	89.000	90.297	83.005	530
2022-07-18	91.900	92.588	91.900	92.537	85.064	582
2022-07-15	89.300	91.800	89.300	90.135	82.857	629
2022-07-14	89.500	89.500	88.274	88.274	81.146	341
2022-07-13	89.600	90.300	87.200	88.186	81.065	1,421
2022-07-12	91.000	91.800	90.000	90.500	83.192	1,021
2022-07-11	93.700	93.700	91.700	92.578	85.102	50,898
2022-07-08	94.900	94.900	93.000	93.232	85.704	573
2022-07-07	93.100	94.500	93.100	93.503	85.952	673
2022-07-06	90.900	92.900	90.900	92.474	85.007	476
2022-07-05	91.500	92.600	89.572	90.124	82.847	1,489
2022-07-04	89.500	90.200	89.500	89.824	82.570	669
2022-07-01	86.500	88.200	85.600	86.659	79.661	911
2022-06-30	86.600	87.700	86.600	87.000	79.975	412
2022-06-29	89.300	89.300	85.500	86.890	79.873	2,044
2022-06-28	90.300	91.103	89.100	90.112	82.836	1,411
2022-06-27	91.400	91.500	90.100	91.057	83.704	3,209
2022-06-24	90.400	91.900	90.400	91.700	84.295	347
2022-06-23	87.600	88.813	86.900	87.840	80.747	573
2022-06-22	85.800	88.489	85.200	86.783	79.775	3,132
2022-06-21	89.200	89.200	87.600	88.612	81.457	1,011
2022-06-20	88.700	88.700	88.400	88.532	81.383	1,122
2022-06-17	90.000	90.200	88.200	88.895	81.716	563
2022-06-16	92.800	92.800	87.900	90.504	83.196	1,662
2022-06-15	94.400	94.500	93.500	93.990	86.400	1,509
2022-06-14	97.900	98.100	94.100	94.803	87.148	3,507
2022-06-13	96.900	97.140	96.000	96.288	88.513	1,191
2022-06-10	100.60	101.60	99.500	100.25	92.157	1,892
2022-06-09	103.20	103.40	102.00	103.40	95.049	1,309
2022-06-08	103.80	104.60	103.20	104.31	95.888	933
2022-06-07	102.74	103.80	102.20	102.90	94.589	11,923
2022-06-06	103.20	104.20	102.80	103.30	94.963	4,906
2022-06-01	103.40	103.40	99.700	101.80	93.576	3,484
2022-05-31	103.60	104.20	103.00	103.62	95.251	6,855
2022-05-30	103.80	105.20	103.80	104.50	96.059	9,724
2022-05-27	100.60	103.40	100.20	103.00	94.683	915
2022-05-26	100.60	100.60	99.788	99.788	91.730	427
2022-05-25	98.900	99.400	98.400	98.855	90.872	943
2022-05-24	98.500	99.800	97.900	99.031	91.034	166,477
2022-05-23	103.60	103.60	99.000	102.06	93.817	682
2022-05-20	103.40	103.40	101.21	102.12	93.001	1,808
2022-05-19	101.00	101.80	100.60	100.95	91.933	39,123
2022-05-18	101.60	103.00	101.60	102.24	93.113	5,633
2022-05-17	102.14	102.60	101.80	102.33	93.188	8,007
2022-05-16	99.700	100.40	99.200	99.496	90.611	4,356
2022-05-13	95.500	99.600	95.500	99.135	90.282	1,351
2022-05-12	95.800	95.800	93.100	94.590	86.143	14,545
2022-05-11	95.700	99.200	95.700	96.681	88.048	3,182
2022-05-10	97.300	97.300	96.083	96.258	87.662	8,911
2022-05-09	99.500	100.48	95.600	96.500	87.883	6,706
2022-05-06	103.00	103.00	100.80	101.71	92.629	3,653
2022-05-05	108.80	108.80	103.60	107.75	98.126	860
2022-05-04	109.20	110.00	107.20	108.48	98.796	5,413
2022-05-03	108.00	109.40	107.80	108.25	98.579	5,253
2022-04-29	107.20	108.80	107.00	108.06	98.412	4,420

← NewerPage 18 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.