STROC INDUSTRIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	33.500	34.780	33.200	34.780	34.780	19
2023-08-16	33.500	33.500	33.500	33.500	33.500	0
2023-08-15	33.120	33.500	33.120	33.500	33.500	100
2023-08-11	34.850	34.870	33.120	33.120	33.120	125
2023-08-10	34.850	34.850	34.850	34.850	34.850	0
2023-08-09	34.850	34.850	34.850	34.850	34.850	0
2023-08-08	34.690	35.000	34.690	34.850	34.850	720
2023-08-07	34.150	34.690	34.150	34.690	34.690	1
2023-08-04	34.000	34.150	34.000	34.150	34.150	330
2023-08-03	34.740	34.740	34.000	34.000	34.000	5
2023-08-02	33.120	34.740	33.120	34.740	34.740	114
2023-08-01	34.890	34.890	33.120	33.120	33.120	5
2023-07-31	34.930	34.930	33.030	34.890	34.890	26
2023-07-28	33.170	34.930	33.170	34.930	34.930	1
2023-07-27	33.160	33.170	33.160	33.170	33.170	3
2023-07-26	33.210	34.940	33.160	33.160	33.160	241
2023-07-25	33.920	34.940	33.210	33.210	33.210	1,253
2023-07-24	33.100	34.950	33.100	33.920	33.920	103
2023-07-21	34.800	34.800	33.070	33.100	33.100	44
2023-07-18	34.990	34.990	32.910	32.910	32.910	20
2023-07-17	34.990	34.990	34.990	34.990	34.990	0
2023-07-14	35.000	35.000	34.000	34.990	34.990	2
2023-07-13	34.800	35.000	34.800	35.000	35.000	1
2023-07-12	35.000	35.000	34.800	34.800	34.800	15
2023-07-11	34.500	35.000	34.500	35.000	35.000	11
2023-07-10	34.460	34.500	34.460	34.500	34.500	102
2023-07-07	32.510	34.460	32.510	34.460	34.460	1,019
2023-07-06	32.510	32.510	32.510	32.510	32.510	0
2023-07-05	31.020	32.510	31.020	32.510	32.510	103
2023-07-04	32.950	32.950	31.020	31.020	31.020	298
2023-07-03	34.990	34.990	32.950	32.950	32.950	2
2023-06-28	34.990	34.990	34.990	34.990	34.990	0
2023-06-27	34.990	34.990	34.990	34.990	34.990	0
2023-06-26	34.990	34.990	34.990	34.990	34.990	0
2023-06-23	34.990	34.990	33.000	34.990	34.990	601
2023-06-22	34.480	34.990	34.480	34.990	34.990	14

← NewerPage 14 of 14 · 816 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.