Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	52.600	57.500	52.400	56.881	56.411	2,239
2024-08-28	52.900	53.500	52.600	52.649	52.213	21,804
2024-08-27	52.400	53.082	52.000	52.900	52.462	82,005
2024-08-23	54.700	54.800	52.373	52.373	51.940	80,907
2024-08-22	57.300	57.300	55.500	56.198	55.733	10,102
2024-08-21	57.100	58.500	57.000	58.199	57.717	17,925
2024-08-20	58.000	58.900	56.500	57.527	57.051	36,164
2024-08-19	58.500	58.600	57.500	57.700	57.223	489
2024-08-16	58.600	59.300	58.000	58.424	57.941	2,421
2024-08-15	57.300	58.600	57.000	57.900	57.421	4,464
2024-08-14	57.400	57.900	56.100	57.013	56.541	29,872
2024-08-13	56.500	57.700	56.500	56.800	56.330	586
2024-08-12	56.400	56.800	55.700	56.392	55.926	843
2024-08-09	55.700	56.900	55.100	55.850	55.388	2,276
2024-08-08	53.300	54.600	51.900	54.121	53.673	2,626
2024-08-07	54.000	56.500	51.400	55.200	54.743	16,503
2024-08-06	51.700	52.100	49.600	50.518	50.100	5,263
2024-08-05	47.350	49.750	46.100	49.200	48.793	55,826
2024-08-02	56.800	56.800	52.000	52.100	51.669	3,313
2024-08-01	62.200	63.100	59.800	60.650	60.148	1,142
2024-07-31	61.300	62.800	61.300	62.175	61.661	1,638
2024-07-30	60.700	62.400	59.400	59.500	59.008	3,777
2024-07-29	60.800	61.200	59.600	60.171	59.674	2,172
2024-07-26	59.700	61.000	59.500	60.491	59.990	456
2024-07-25	62.000	63.900	58.900	60.847	60.344	118,610
2024-07-24	67.700	68.900	63.300	67.105	66.550	2,523
2024-07-23	67.200	68.800	66.300	67.221	66.665	7,293
2024-07-22	62.700	67.700	62.700	66.258	65.709	43,747
2024-07-19	62.100	64.900	58.600	62.082	61.569	34,017
2024-07-18	59.700	59.900	56.400	58.427	57.943	144,066
2024-07-17	62.700	62.800	58.800	59.928	59.432	15,459
2024-07-16	64.000	64.700	63.300	63.800	63.272	717
2024-07-15	64.200	66.400	64.200	65.555	65.013	2,116
2024-07-12	67.700	68.000	64.000	65.553	65.011	2,324
2024-07-11	68.200	70.700	67.600	68.900	68.330	28,878
2024-07-10	65.500	65.700	63.900	64.608	64.073	26,918
2024-07-09	65.300	66.400	64.000	65.150	64.611	1,017
2024-07-08	64.300	65.000	63.600	64.342	63.810	45,324
2024-07-05	64.900	65.000	62.300	63.252	62.729	85,760
2024-07-04	60.000	64.400	60.000	63.088	62.567	17,193
2024-07-03	63.000	63.000	58.800	60.689	60.187	2,038
2024-07-02	63.900	63.900	61.600	62.277	61.761	1,426
2024-07-01	62.100	63.800	61.400	62.500	61.983	7,021
2024-06-28	61.000	61.912	60.600	61.912	61.400	86,048
2024-06-27	59.600	60.700	58.600	60.070	59.573	15,012
2024-06-26	59.800	60.000	58.200	59.022	58.534	18,995
2024-06-25	54.600	58.300	54.000	56.431	55.965	48,410
2024-06-24	60.200	60.200	56.600	56.600	56.132	719
2024-06-21	62.300	62.900	58.200	59.500	59.008	1,483
2024-06-20	62.500	64.300	61.800	63.200	62.677	6,477
2024-06-19	62.500	62.700	60.200	62.000	61.487	22,701
2024-06-18	59.500	62.700	59.500	61.562	61.053	22,475
2024-06-17	59.600	62.100	58.700	59.433	58.942	1,690
2024-06-14	63.300	63.500	59.900	61.470	60.962	3,337
2024-06-13	64.200	64.200	61.452	61.452	60.944	2,442
2024-06-12	61.400	63.300	61.200	62.900	62.380	62,771
2024-06-11	63.600	64.400	61.000	61.300	60.595	49,909
2024-06-10	60.500	62.300	60.500	61.833	61.122	4,663
2024-06-07	58.100	61.700	57.800	61.000	60.298	12,965
2024-06-06	58.300	59.400	57.100	58.540	57.866	33,549

← NewerPage 10 of 21 · 1,260 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.