Stratec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	41.050	41.050	40.600	40.837	38.619	15,694
2024-10-18	37.727	41.317	37.727	39.946	37.776	81,777
2024-10-17	40.475	40.475	39.943	39.943	37.773	4,374
2024-10-16	41.500	41.500	40.250	40.250	38.064	11
2024-10-11	42.050	42.057	42.050	42.057	39.772	2,654
2024-10-09	43.000	43.000	43.000	43.000	40.664	15
2024-10-07	42.635	42.635	42.635	42.635	40.319	1,768
2024-10-04	42.518	42.518	41.950	41.950	39.671	3,732
2024-10-02	42.650	42.744	42.650	42.744	40.422	1,075
2024-10-01	43.750	43.750	43.500	43.500	41.137	3,994
2024-09-30	43.950	44.400	43.950	44.063	41.669	1,023
2024-09-27	43.060	43.550	43.000	43.022	40.685	10,932
2024-09-24	43.500	43.500	43.000	43.052	40.713	62,557
2024-09-23	42.550	43.900	42.375	43.860	41.478	9,163
2024-09-20	41.950	43.100	41.950	42.761	40.438	54,601
2024-09-19	43.305	43.349	43.250	43.349	40.994	1,506
2024-09-18	42.400	42.950	42.311	42.451	40.145	45,579
2024-09-17	40.850	41.500	40.850	41.500	39.246	65
2024-09-13	41.450	41.450	41.357	41.357	39.111	972
2024-09-12	41.650	41.650	40.600	40.600	38.395	6,803
2024-09-11	42.000	42.000	41.650	41.650	39.388	628
2024-09-10	40.600	40.600	39.901	39.901	37.734	674
2024-09-05	44.200	44.200	43.900	43.900	41.515	11
2024-09-04	44.000	44.100	44.000	44.100	41.705	92
2024-09-03	43.950	43.950	43.950	43.950	41.563	22
2024-08-30	44.450	44.450	43.750	43.750	41.374	940
2024-08-29	43.950	43.950	43.950	43.950	41.563	12
2024-08-28	44.200	44.200	44.000	44.000	41.610	174
2024-08-27	43.200	43.950	43.200	43.850	41.468	75
2024-08-23	43.850	44.400	43.800	44.300	41.894	171
2024-08-22	43.750	44.050	42.750	44.050	41.657	141
2024-08-20	43.950	43.950	43.920	43.920	41.534	2,435
2024-08-19	44.000	44.100	44.000	44.100	41.705	61
2024-08-16	42.450	43.200	42.450	43.200	40.853	207
2024-08-15	42.450	43.300	42.450	43.300	40.948	132
2024-08-14	41.800	42.050	41.800	42.050	39.766	8
2024-08-13	41.450	42.300	41.350	42.300	40.002	141
2024-08-12	40.000	42.400	40.000	42.100	39.813	2,087
2024-08-09	40.150	40.868	39.750	40.199	38.015	3,985
2024-08-08	38.350	38.350	38.040	38.040	35.974	2,469
2024-08-07	37.650	37.650	37.650	37.650	35.605	25
2024-08-06	37.650	37.650	36.900	36.900	34.896	22
2024-08-02	38.750	39.250	38.750	39.250	37.118	78
2024-08-01	39.250	39.850	38.400	38.400	36.314	64
2024-07-31	40.600	40.850	40.450	40.850	38.631	26
2024-07-30	40.900	40.900	40.234	40.234	38.048	5,836
2024-07-29	41.600	42.000	41.600	41.850	39.577	42
2024-07-26	41.400	41.500	40.400	40.400	38.205	9
2024-07-23	42.100	42.150	41.900	41.900	39.624	1,423
2024-07-22	41.750	41.908	41.600	41.908	39.632	1,709
2024-07-18	42.200	42.450	41.650	41.650	39.388	206
2024-07-17	43.350	43.350	42.350	42.700	40.381	497
2024-07-16	45.450	45.450	44.250	44.250	41.846	53
2024-07-12	45.950	45.950	44.900	44.900	42.461	19
2024-07-11	43.750	44.550	43.750	44.550	42.130	658
2024-07-09	46.200	46.200	44.650	44.650	42.225	3
2024-07-08	47.100	47.100	45.100	45.500	43.028	21,066
2024-07-05	46.400	46.400	46.200	46.296	43.781	6,044
2024-07-04	46.650	46.750	46.500	46.500	43.974	60
2024-07-03	46.000	46.200	46.000	46.200	43.691	4,385

← NewerPage 9 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.