Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	51.500	52.000	49.380	49.380	49.380	3,648
2026-10-22	54.200	54.200	51.450	51.937	51.937	36,928
2026-10-21	54.600	56.000	54.550	55.500	55.500	6,504
2026-10-20	54.550	54.550	52.900	54.000	54.000	9,633
2026-10-19	56.150	56.750	55.200	56.050	56.050	19,312
2026-10-16	57.800	58.450	55.950	56.600	56.600	16,452
2026-10-15	55.350	57.350	55.300	56.800	56.800	30,388
2026-10-14	62.250	63.300	60.800	61.200	61.200	28,141
2026-10-13	62.550	63.250	61.000	62.200	62.200	55,492
2026-10-12	66.650	66.650	63.950	64.150	64.150	5,441
2026-10-09	64.750	67.100	64.750	65.800	65.800	3,134
2026-10-08	66.150	66.150	64.000	65.548	65.548	28,929
2026-10-07	71.700	71.700	65.500	66.000	66.000	27,778
2026-10-06	73.700	75.250	72.600	72.800	72.800	2,555
2026-10-05	77.200	78.000	72.900	73.600	73.600	7,308
2026-10-02	74.200	77.850	74.200	77.250	77.250	5,051
2026-10-01	74.600	74.850	72.100	73.800	73.800	4,108
2026-09-30	71.350	73.925	71.050	73.925	73.925	4,642
2026-09-29	69.550	72.300	69.350	71.000	71.000	2,648
2026-09-28	66.550	69.000	66.000	67.700	67.700	1,573
2026-09-25	70.500	71.500	67.250	67.400	67.400	1,409
2026-09-24	71.700	72.050	68.650	68.850	68.850	18,641
2026-09-23	74.250	75.000	71.650	74.250	74.250	165,600
2026-09-22	71.150	73.600	71.050	73.450	73.450	5,170
2026-09-21	68.750	72.850	68.350	71.100	71.100	2,930
2026-09-18	70.450	71.450	67.500	68.151	68.151	29,508
2026-09-17	67.350	68.550	66.000	67.730	67.730	2,772
2026-09-16	65.900	67.250	65.250	66.422	66.422	6,645
2026-09-15	66.400	66.700	63.550	64.886	64.886	26,111
2026-09-14	68.950	68.950	64.888	66.515	66.515	24,688
2026-09-11	72.250	72.650	70.800	71.621	71.621	23,583
2026-09-10	73.700	75.100	71.650	72.818	72.818	4,399
2026-09-09	74.750	74.800	72.800	73.800	73.800	1,390
2026-09-08	75.950	75.950	72.700	73.821	73.821	11,805
2026-09-07	74.450	76.500	74.350	75.277	75.277	11,696
2026-09-04	69.650	74.000	69.350	72.948	72.948	10,556
2026-09-03	70.150	70.350	66.700	68.125	68.125	13,208
2026-09-02	68.300	69.025	67.450	67.693	67.693	25,564
2026-09-01	69.300	70.900	68.000	69.850	69.850	4,267
2026-08-31	71.250	72.250	69.800	71.110	71.110	11,215
2026-08-28	71.700	73.450	71.650	72.172	72.172	18,489
2026-08-27	74.150	75.500	71.800	73.925	73.925	28,690
2026-08-26	70.300	71.000	68.850	70.268	70.268	27,116
2026-08-25	71.200	71.650	70.000	70.950	70.950	21,728
2026-08-24	70.500	73.000	69.400	70.729	70.729	3,890
2026-08-21	73.700	74.600	72.800	73.393	73.393	3,702
2026-08-20	74.450	74.500	71.800	72.433	72.433	3,829
2026-08-19	78.950	78.950	72.900	74.972	74.972	7,040
2026-08-18	82.900	83.250	78.350	79.350	79.350	2,341
2026-08-17	86.550	87.050	83.225	84.631	84.631	8,781
2026-08-14	83.300	84.750	81.750	83.814	83.814	7,689
2026-08-13	84.650	84.900	82.800	84.283	84.283	3,936
2026-08-12	82.300	84.150	81.950	83.066	83.066	9,080
2026-08-11	76.650	81.275	76.600	80.226	80.226	61,795
2026-08-10	84.200	84.300	77.300	80.919	80.919	78,143
2026-08-07	83.700	84.900	80.800	83.480	83.480	11,561
2026-08-06	79.250	80.000	75.500	77.925	77.925	13,784
2026-08-05	79.600	80.200	77.550	78.637	78.637	8,456
2026-08-04	76.550	79.252	76.200	77.298	77.298	46,736
2026-08-03	74.700	75.850	71.900	74.448	74.448	18,277

Page 1 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0400 EUR
2025-06-04	0.3000 EUR
2024-06-12	0.2000 EUR
2023-06-01	0.2000 EUR
2022-06-01	0.1600 EUR

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