Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	105.00	107.60	104.20	107.01	97.457	8,265
2022-04-27	104.80	105.40	103.60	104.82	95.462	2,812
2022-04-26	106.40	107.40	105.80	106.50	96.989	2,698
2022-04-25	108.80	109.60	106.00	107.04	97.477	3,835
2022-04-22	109.80	110.60	107.60	109.20	99.452	2,756
2022-04-21	113.60	114.00	110.80	112.59	102.53	2,875
2022-04-20	113.20	114.60	111.60	113.30	103.18	2,014
2022-04-19	110.00	112.80	108.40	109.78	99.977	2,258
2022-04-14	113.20	113.20	111.20	112.00	102.00	1,489
2022-04-13	112.80	112.80	110.60	110.60	100.72	5,515
2022-04-12	114.60	115.20	112.00	113.42	103.29	1,230
2022-04-11	116.80	116.80	112.40	115.80	105.46	7,030
2022-04-08	120.20	120.20	117.00	118.32	107.75	2,654
2022-04-07	120.60	123.00	120.60	121.60	110.74	3,273
2022-04-06	124.80	125.20	120.40	120.94	110.14	2,531
2022-04-05	125.60	129.80	124.60	126.02	114.77	1,573
2022-04-04	122.40	123.20	120.80	122.03	111.14	5,051
2022-04-01	113.60	125.80	111.40	123.62	112.58	74,636
2022-03-31	112.07	112.07	101.00	108.46	98.776	1,594
2022-03-30	107.00	111.80	105.60	107.96	98.317	5,125
2022-03-29	117.60	117.80	114.34	116.20	105.82	1,814
2022-03-28	113.00	114.60	113.00	113.13	103.03	1,592
2022-03-25	117.60	118.40	112.60	116.75	106.32	3,996
2022-03-24	118.00	119.00	116.00	118.23	107.67	1,617
2022-03-23	117.60	117.80	115.00	117.21	106.74	3,023
2022-03-22	114.00	116.00	112.60	114.72	104.48	1,567
2022-03-21	113.40	114.60	113.20	114.60	104.37	1,148
2022-03-18	110.60	115.17	110.60	112.63	102.57	2,058
2022-03-17	113.20	114.40	111.73	112.88	102.80	2,620
2022-03-16	108.40	111.60	107.90	110.72	100.84	2,179
2022-03-15	105.20	107.40	104.60	107.00	97.445	2,648
2022-03-14	106.80	107.80	106.78	107.40	97.809	3,421
2022-03-11	101.00	104.60	96.100	101.69	92.611	4,240
2022-03-10	104.00	106.20	101.00	104.39	95.067	6,226
2022-03-09	106.43	107.60	102.40	105.02	95.638	23,006
2022-03-08	111.20	112.00	106.60	108.93	99.202	5,037
2022-03-07	106.40	110.80	106.40	107.82	98.188	9,259
2022-03-04	111.80	111.80	108.00	109.40	99.631	10,282
2022-03-03	112.00	112.60	109.40	110.77	100.87	2,756
2022-03-02	112.80	113.60	110.80	112.09	102.08	4,130
2022-03-01	111.80	116.40	111.80	112.11	102.10	3,745
2022-02-28	110.40	115.00	109.80	112.76	102.69	5,841
2022-02-25	105.00	112.60	105.00	108.66	98.961	4,692
2022-02-24	101.80	105.00	100.90	103.07	93.864	3,615
2022-02-23	106.40	107.00	104.40	105.88	96.424	2,380
2022-02-22	102.80	104.88	102.80	104.20	94.895	9,847
2022-02-21	98.051	108.40	94.400	106.80	97.265	8,977
2022-02-18	106.40	107.09	97.733	102.11	92.992	15,650
2022-02-17	107.60	107.82	106.39	107.05	97.493	2,377
2022-02-16	105.60	106.40	105.60	105.93	96.474	5,661
2022-02-15	104.40	106.00	103.00	103.88	94.601	59,880
2022-02-14	100.00	102.80	99.200	100.93	91.920	6,460
2022-02-11	102.00	105.20	102.00	103.69	94.432	9,772
2022-02-10	105.40	105.40	102.97	103.40	94.164	4,188
2022-02-09	105.60	105.78	104.40	105.20	95.806	10,047
2022-02-08	105.20	106.40	102.20	104.24	94.929	1,676
2022-02-07	110.60	110.60	107.40	109.14	99.393	4,834
2022-02-04	113.60	113.60	109.20	111.25	101.31	35,542
2022-02-03	119.80	120.22	114.60	116.50	106.10	948
2022-02-02	122.20	122.60	120.60	121.66	110.79	2,612

← NewerPage 19 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.