Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	26.800	26.800	26.775	26.775	25.893	1,733
2025-08-01	26.700	27.050	26.700	26.900	26.015	35,687
2025-07-30	28.750	28.750	28.520	28.520	27.581	5,217
2025-07-29	29.850	29.850	28.975	28.989	28.035	2,637
2025-07-28	29.600	29.600	28.500	29.400	28.432	230
2025-07-25	28.900	29.750	28.850	29.100	28.142	1,428
2025-07-24	28.500	28.900	28.500	28.825	27.876	2,790
2025-07-23	28.250	28.800	28.250	28.650	27.707	291
2025-07-22	28.000	28.100	27.750	28.025	27.103	240
2025-07-21	28.500	28.950	27.900	27.900	26.982	492
2025-07-18	28.850	28.900	28.611	28.611	27.669	2,134
2025-07-17	28.100	28.900	28.100	28.750	27.804	1,140
2025-07-16	27.400	28.100	27.400	27.997	27.075	3,499
2025-07-15	27.400	28.000	27.400	27.950	27.030	58
2025-07-14	27.500	27.500	27.150	27.150	26.257	21
2025-07-11	27.800	28.150	27.600	27.900	26.982	1,817
2025-07-10	26.650	28.100	26.650	27.900	26.982	1,791
2025-07-09	26.425	26.850	26.425	26.850	25.966	84
2025-07-08	26.500	26.500	26.500	26.500	25.628	24
2025-07-07	26.500	26.750	26.500	26.600	25.725	49
2025-07-04	26.650	26.950	26.550	26.950	26.063	139
2025-07-03	26.900	27.100	26.900	27.100	26.208	75
2025-07-02	26.800	27.300	26.800	27.300	26.402	155
2025-07-01	25.800	27.015	25.800	27.015	26.126	2,178
2025-06-30	26.700	27.000	26.300	27.000	26.111	314
2025-06-27	26.550	27.250	26.550	27.101	25.629	2,060
2025-06-26	27.050	27.350	26.600	27.071	25.600	1,181
2025-06-25	27.150	27.500	26.750	27.217	25.738	49,622
2025-06-24	25.350	25.350	25.350	25.350	23.973	70
2025-06-23	23.600	23.700	23.600	23.700	22.413	437
2025-06-20	23.450	23.578	23.425	23.578	22.297	4,883
2025-06-19	23.533	23.533	23.533	23.533	22.254	6,186
2025-06-18	23.650	23.650	23.350	23.377	22.107	2,016
2025-06-17	23.650	24.250	23.650	24.250	22.933	431
2025-06-16	24.200	24.200	23.350	23.650	22.365	1,315
2025-06-13	25.150	25.150	24.000	24.100	22.791	842
2025-06-12	25.650	26.050	25.650	26.050	24.635	40
2025-06-11	26.200	26.500	26.200	26.200	24.777	422
2025-06-10	26.900	26.900	26.550	26.550	25.108	67
2025-06-06	27.075	27.075	27.008	27.008	25.541	1,533
2025-06-05	26.500	26.500	26.250	26.250	24.824	44
2025-06-04	27.000	27.000	26.750	26.850	25.392	1,132
2025-06-03	27.200	27.200	27.000	27.000	25.533	412
2025-06-02	27.300	27.950	27.050	27.375	25.888	5,419
2025-05-30	26.900	28.300	26.300	28.300	26.763	39,775
2025-05-29	25.550	25.773	25.550	25.773	24.373	10,950
2025-05-28	26.450	26.450	25.737	25.738	24.340	10,451
2025-05-27	26.850	26.950	26.525	26.670	25.221	3,137
2025-05-23	27.300	27.300	25.500	26.350	24.919	2,474
2025-05-22	28.450	28.550	27.200	27.450	25.959	2,134
2025-05-21	27.650	28.560	26.900	28.400	26.857	6,080
2025-05-20	26.050	27.350	26.050	27.350	25.864	1,615
2025-05-19	26.950	27.750	26.050	26.050	24.635	80
2025-05-16	23.450	25.150	23.450	25.150	23.784	152
2025-05-15	24.100	24.100	23.200	23.525	22.247	641
2025-05-14	24.950	24.950	24.450	24.450	23.122	209
2025-05-13	24.700	24.700	24.700	24.700	23.358	19
2025-05-12	24.950	24.950	24.950	24.950	23.595	129
2025-05-09	23.200	24.250	23.200	24.250	22.933	73
2025-05-08	23.700	23.700	23.550	23.550	22.271	60

← NewerPage 6 of 21 · 1,213 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.