Stratec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 23.500 | 23.700 | 23.400 | 23.700 | 22.920 | 19,129 |
| 2025-10-30 | 24.800 | 24.800 | 22.600 | 22.650 | 21.905 | 6,712 |
| 2025-10-29 | 25.000 | 25.200 | 24.900 | 24.900 | 24.081 | 23,776 |
| 2025-10-28 | 25.650 | 25.650 | 25.300 | 25.300 | 24.467 | 880 |
| 2025-10-27 | 26.500 | 26.550 | 25.500 | 25.600 | 24.758 | 893 |
| 2025-10-24 | 26.950 | 26.950 | 26.400 | 26.475 | 25.604 | 854 |
| 2025-10-23 | 29.100 | 29.450 | 26.300 | 26.750 | 25.870 | 1,764 |
| 2025-10-22 | 29.100 | 29.100 | 28.150 | 28.597 | 27.656 | 20,178 |
← NewerPage 5 of 5 · 248 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.