Stratec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 140.00 | 141.20 | 139.00 | 140.61 | 128.06 | 1,243 |
| 2021-11-01 | 140.60 | 141.80 | 139.40 | 139.61 | 127.14 | 359 |
| 2021-10-29 | 140.20 | 140.58 | 137.99 | 140.56 | 128.01 | 603 |
| 2021-10-28 | 130.00 | 137.00 | 130.00 | 137.00 | 124.77 | 156 |
| 2021-10-27 | 131.00 | 131.55 | 129.60 | 131.55 | 119.80 | 290 |
| 2021-10-26 | 132.00 | 132.91 | 131.15 | 131.15 | 119.44 | 2,877 |
| 2021-10-25 | 132.40 | 135.60 | 131.81 | 132.72 | 120.87 | 1,227 |
| 2021-10-22 | 134.60 | 135.00 | 132.99 | 134.01 | 122.04 | 1,768 |
| 2021-10-21 | 131.00 | 133.00 | 130.92 | 131.86 | 120.08 | 2,770 |
| 2021-10-20 | 130.60 | 132.20 | 130.20 | 130.79 | 119.11 | 7,321 |
| 2021-10-19 | 127.60 | 128.80 | 126.78 | 127.54 | 116.15 | 3,026 |
| 2021-10-18 | 127.00 | 127.04 | 125.89 | 126.51 | 115.21 | 1,031 |
| 2021-10-15 | 126.60 | 127.54 | 126.20 | 127.04 | 115.70 | 4,727 |
| 2021-10-14 | 123.60 | 127.60 | 123.60 | 124.81 | 113.66 | 5,867 |
← NewerPage 21 of 21 · 1,214 trading days
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.