Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	23.700	23.700	23.550	23.550	22.271	60
2025-05-07	24.400	24.400	24.400	24.400	23.075	30
2025-04-25	24.950	24.950	24.950	24.950	23.595	110
2025-04-24	25.150	25.450	25.150	25.200	23.831	809
2025-04-23	23.050	24.150	23.050	24.150	22.838	10,554
2025-04-22	23.000	23.015	23.000	23.015	21.765	1,914
2025-04-17	22.950	23.100	22.900	23.017	21.767	2,557
2025-04-16	23.026	23.026	23.026	23.026	21.775	587
2025-04-15	23.098	23.098	23.098	23.098	21.844	1,453
2025-04-14	22.700	23.055	22.700	23.055	21.803	2,584
2025-04-11	21.850	22.200	21.850	22.200	20.994	542
2025-04-10	23.150	23.350	23.000	23.227	21.965	1,663
2025-04-09	22.200	23.650	22.200	23.650	22.365	482
2025-04-08	23.000	23.000	23.000	23.000	21.751	150
2025-04-07	21.800	23.500	21.800	23.193	21.933	1,435
2025-04-04	23.050	23.250	23.050	23.250	21.987	2,979
2025-04-03	23.550	23.700	23.550	23.550	22.271	2,411
2025-04-02	25.000	25.000	23.850	23.950	22.649	1,554
2025-04-01	24.500	24.950	24.500	24.700	23.358	8,337
2025-03-31	24.800	24.800	24.300	24.750	23.406	1,947
2025-03-28	25.200	25.400	25.200	25.224	23.854	10,433
2025-03-27	25.200	25.200	24.900	24.964	23.608	7,738
2025-03-26	25.300	25.300	24.900	25.146	23.780	2,640
2025-03-25	26.000	26.050	25.998	25.998	24.586	5,428
2025-03-24	26.200	26.650	26.150	26.290	24.862	1,433
2025-03-21	26.600	26.600	26.432	26.432	24.996	2,479
2025-03-20	27.100	27.100	26.804	26.804	25.348	3,186
2025-03-19	29.200	29.600	28.500	28.850	27.283	28,329
2025-03-18	29.500	29.900	29.450	29.500	27.898	4,589
2025-03-17	28.500	28.841	28.500	28.841	27.274	5,382
2025-03-14	28.050	28.300	28.050	28.300	26.763	297
2025-03-13	27.650	27.700	27.650	27.700	26.195	120
2025-03-12	26.750	26.850	26.750	26.850	25.392	24
2025-03-11	27.250	27.450	26.450	26.500	25.061	163
2025-03-07	28.000	28.400	28.000	28.050	26.526	138
2025-03-06	29.050	29.100	28.750	29.100	27.519	184
2025-03-04	27.900	27.900	27.400	27.400	25.912	314
2025-03-03	28.150	28.750	27.500	28.750	27.188	62
2025-02-28	26.300	28.400	26.150	27.501	26.007	86,674
2025-02-27	27.900	27.900	27.350	27.443	25.952	15,293
2025-02-26	29.175	29.175	28.350	28.677	27.119	8,533
2025-02-25	29.800	29.800	28.892	28.892	27.323	3,700
2025-02-24	30.050	30.050	29.778	29.778	28.161	6,449
2025-02-21	30.900	31.000	29.600	30.100	28.465	7,870
2025-02-20	31.050	31.050	30.800	30.800	29.127	101
2025-02-19	31.050	31.050	30.300	30.600	28.938	14,574
2025-02-18	33.000	33.000	30.400	31.053	29.367	10,374
2025-02-17	33.200	33.200	33.100	33.150	31.349	130
2025-02-14	33.500	33.750	32.995	32.995	31.203	14,256
2025-02-13	33.700	33.900	33.601	33.616	31.789	4,353
2025-02-12	33.200	33.893	33.200	33.893	32.052	5,139
2025-02-11	33.813	33.918	33.450	33.918	32.075	4,513
2025-02-10	35.050	35.084	34.700	35.084	33.178	2,526
2025-02-07	36.700	36.700	35.655	35.655	33.718	11,269
2025-02-06	36.950	36.950	35.950	36.434	34.455	8,558
2025-02-05	36.400	36.600	36.101	36.600	34.612	18,557
2025-02-04	34.925	35.739	34.925	35.700	33.761	22,454
2025-02-03	34.950	35.500	34.944	35.250	33.335	13,423
2025-01-31	35.500	35.500	34.900	35.500	33.572	13,015
2025-01-30	35.000	35.000	34.984	34.984	33.084	5,238

← NewerPage 7 of 21 · 1,214 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.