Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	122.00	122.40	121.80	122.00	111.11	5,445
2022-01-31	119.40	120.60	117.80	118.94	108.32	3,328
2022-01-28	115.40	117.40	115.40	116.20	105.82	2,304
2022-01-27	113.60	116.00	113.60	114.63	104.39	3,565
2022-01-26	116.00	116.80	115.32	115.69	105.36	2,738
2022-01-25	112.40	115.40	112.40	114.40	104.18	5,520
2022-01-24	114.20	115.07	113.00	114.72	104.48	7,364
2022-01-21	119.00	120.20	118.60	119.00	108.37	8,891
2022-01-20	117.20	121.60	117.20	119.95	109.23	1,786
2022-01-19	117.20	120.20	117.20	118.76	108.15	5,827
2022-01-18	115.60	117.40	115.60	116.97	106.53	3,781
2022-01-17	117.60	120.00	117.40	118.83	108.22	7,708
2022-01-14	117.80	118.57	116.60	117.66	107.15	12,659
2022-01-13	118.80	119.00	116.80	117.32	106.85	8,167
2022-01-12	121.00	123.40	120.64	121.91	111.02	6,181
2022-01-11	119.80	122.20	119.80	121.12	110.31	10,597
2022-01-10	120.00	120.00	117.36	117.61	107.11	12,264
2022-01-07	121.80	122.80	120.60	121.00	110.19	5,020
2022-01-06	123.20	123.80	121.01	121.68	110.81	5,657
2022-01-05	125.75	126.00	125.00	125.63	114.41	6,623
2022-01-04	136.80	136.80	124.80	129.24	117.70	9,498
2021-12-30	134.60	137.80	134.60	136.88	124.66	1,094
2021-12-29	134.40	135.40	134.20	134.87	122.83	919
2021-12-23	131.00	133.20	131.00	131.97	120.18	3,772
2021-12-22	128.40	131.00	128.40	130.20	118.57	4,845
2021-12-21	127.00	129.20	125.80	126.54	115.24	5,766
2021-12-20	126.40	126.80	125.40	126.33	115.04	1,785
2021-12-17	127.00	127.40	125.80	126.70	115.38	1,405
2021-12-16	131.20	131.60	128.80	130.89	119.20	1,429
2021-12-15	128.20	130.20	128.20	129.79	118.20	915
2021-12-14	133.00	133.20	131.00	132.06	120.26	7,570
2021-12-13	130.40	133.00	130.40	131.95	120.17	11,787
2021-12-10	132.80	132.80	130.40	131.36	119.63	3,132
2021-12-09	134.99	137.20	134.20	135.58	123.48	3,154
2021-12-08	134.00	136.20	133.00	134.09	122.12	5,455
2021-12-07	129.60	134.00	129.40	131.91	120.13	3,073
2021-12-06	130.40	130.40	126.80	128.18	116.73	4,803
2021-12-03	129.00	130.20	125.40	127.39	116.01	959
2021-12-02	131.60	131.60	129.00	129.83	118.24	8,455
2021-12-01	130.40	132.00	129.95	131.40	119.67	2,980
2021-11-30	134.00	135.60	132.80	133.63	121.69	5,127
2021-11-29	131.20	133.36	130.80	132.34	120.52	3,854
2021-11-26	129.80	133.00	129.80	131.47	119.73	7,775
2021-11-25	131.80	131.80	128.80	129.81	118.22	2,607
2021-11-24	132.60	132.60	128.20	129.75	118.16	1,731
2021-11-23	138.40	138.40	132.60	134.60	122.58	814
2021-11-22	145.40	145.40	140.20	142.80	130.05	4,283
2021-11-19	139.20	142.40	139.20	141.61	128.97	1,534
2021-11-18	136.60	138.80	136.60	137.82	125.51	1,780
2021-11-17	137.40	137.40	135.60	135.78	123.66	361
2021-11-16	133.60	138.00	133.00	135.85	123.72	28,595
2021-11-15	134.20	137.20	133.60	134.69	122.66	5,968
2021-11-12	134.60	134.60	127.60	130.14	118.52	2,335
2021-11-11	135.20	139.40	133.20	136.49	124.30	2,619
2021-11-10	136.00	136.00	134.00	135.23	123.16	3,014
2021-11-09	135.60	137.00	135.60	136.70	124.49	2,126
2021-11-08	136.62	137.00	134.98	136.10	123.94	3,513
2021-11-05	139.60	140.60	135.00	136.62	124.42	6,169
2021-11-04	140.40	140.93	139.60	140.53	127.98	4,915
2021-11-03	140.00	140.20	138.58	139.62	127.15	3,603

← NewerPage 20 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.