Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	33.350	35.050	33.350	34.725	32.838	1,276
2025-01-27	31.950	32.400	31.500	31.969	30.232	1,756
2025-01-24	34.500	34.500	32.650	33.404	31.590	3,856
2025-01-23	34.500	34.500	33.450	34.000	32.153	314
2025-01-22	34.550	34.750	34.100	34.750	32.862	378
2025-01-21	34.000	34.300	33.850	34.150	32.295	252
2025-01-20	32.750	34.500	32.750	34.400	32.531	4,550
2025-01-17	30.200	32.000	30.200	32.000	30.262	8,202
2025-01-16	30.350	30.800	29.950	29.950	28.323	464
2025-01-15	28.900	28.900	28.750	28.750	27.188	354
2025-01-14	27.800	28.600	27.550	28.200	26.668	943
2025-01-13	28.450	28.600	27.900	27.900	26.385	752
2025-01-10	29.250	29.600	28.750	28.750	27.188	273
2025-01-09	29.500	29.800	28.850	29.800	28.181	273
2025-01-08	29.750	29.900	29.275	29.300	27.708	464
2025-01-07	30.100	30.100	29.050	29.900	28.276	688
2025-01-06	30.000	30.900	30.000	30.550	28.891	440
2025-01-03	29.550	30.050	29.550	30.050	28.418	42
2025-01-02	29.600	30.400	29.350	29.500	27.898	455
2024-12-30	30.250	30.250	30.250	30.250	28.607	16
2024-12-27	29.950	30.050	29.300	30.050	28.418	488
2024-12-23	29.400	29.950	29.100	29.650	28.039	157
2024-12-20	28.400	28.950	28.150	28.950	27.377	174
2024-12-19	28.750	28.750	28.300	28.350	26.810	106
2024-12-18	29.300	29.300	28.700	28.700	27.141	10
2024-12-17	32.050	32.050	31.511	31.511	29.799	2,173
2024-12-16	32.700	32.700	31.950	32.100	30.356	84
2024-12-13	35.200	35.667	34.350	35.667	33.729	359
2024-12-12	32.600	34.100	32.600	34.100	32.248	606
2024-12-11	32.000	32.850	31.500	32.000	30.262	1,160
2024-12-10	28.500	31.250	27.850	31.000	29.316	382
2024-12-09	29.550	29.550	28.100	28.700	27.141	218
2024-12-06	29.350	29.350	28.050	29.100	27.519	883
2024-12-05	29.850	30.100	29.650	29.650	28.039	193
2024-12-04	30.000	30.450	29.600	29.600	27.992	557
2024-12-03	31.250	31.350	29.300	30.335	28.687	1,928
2024-12-02	31.700	33.050	31.500	31.500	29.789	367
2024-11-29	32.800	32.800	32.000	32.000	30.262	240
2024-11-28	32.400	32.400	29.800	30.250	28.607	244
2024-11-27	28.800	29.250	28.800	29.250	27.661	135
2024-11-26	27.700	28.150	27.700	27.950	26.432	59
2024-11-25	26.350	27.699	26.350	27.699	26.195	1,882
2024-11-22	27.850	27.850	27.850	27.850	26.337	105
2024-11-21	29.000	29.000	27.650	27.650	26.148	7
2024-11-20	29.000	29.000	27.900	28.050	26.526	96
2024-11-19	28.450	28.450	28.450	28.450	26.905	103
2024-11-18	29.450	29.450	29.450	29.450	27.850	20
2024-11-15	28.850	30.350	28.400	29.500	27.898	109
2024-11-14	29.000	29.300	28.800	28.900	27.330	311
2024-11-11	31.900	31.900	31.900	31.900	30.167	4
2024-11-08	31.950	31.950	31.500	31.500	29.789	3
2024-11-07	32.050	32.200	32.050	32.100	30.356	107
2024-11-05	33.450	33.450	32.700	33.450	31.633	1,211
2024-11-04	34.095	34.262	33.450	33.567	31.744	15,718
2024-11-01	35.050	35.050	32.750	34.300	32.437	1,095
2024-10-31	36.500	36.500	35.900	35.900	33.950	53
2024-10-29	37.100	37.400	37.100	37.400	35.368	72
2024-10-28	37.800	37.800	37.800	37.800	35.747	157
2024-10-25	38.050	38.150	38.050	38.150	36.078	60
2024-10-24	38.000	38.650	37.050	38.532	36.439	7,437

← NewerPage 8 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.