Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	39.650	41.750	39.650	40.650	40.182	10,582
2024-03-06	39.100	40.146	38.894	39.700	39.243	1,550
2024-03-05	38.250	39.400	37.900	37.950	37.513	27,087
2024-03-04	40.700	40.700	38.350	38.454	38.011	3,126
2024-03-01	39.250	40.600	39.250	40.600	40.133	2,511
2024-02-29	37.500	38.500	37.050	37.305	36.876	56,771
2024-02-28	38.450	38.650	36.950	37.300	36.871	2,512
2024-02-27	39.200	40.950	39.200	40.950	40.479	31,818
2024-02-26	37.200	38.650	37.200	38.500	38.057	820
2024-02-23	37.450	37.450	36.800	37.114	36.686	10,351
2024-02-22	36.350	37.900	36.350	37.292	36.863	1,136
2024-02-21	35.800	35.800	35.000	35.001	34.598	645
2024-02-20	35.850	35.850	34.750	35.150	34.746	965
2024-02-19	36.850	37.050	35.500	36.417	35.998	869
2024-02-16	38.000	38.350	36.100	37.004	36.578	2,870
2024-02-15	36.075	36.700	36.075	36.688	36.266	4,464
2024-02-14	34.950	35.900	34.503	35.435	35.027	2,281
2024-02-13	34.750	34.750	33.650	34.475	34.078	623
2024-02-12	34.400	35.704	34.400	35.704	35.293	2,346
2024-02-09	32.500	34.350	32.500	33.537	33.151	6,090
2024-02-08	32.350	32.905	32.000	32.905	32.526	3,820
2024-02-07	31.800	32.350	31.600	32.300	31.928	492
2024-02-06	31.900	32.450	31.850	32.000	31.632	1,323
2024-02-05	31.900	31.951	31.700	31.951	31.584	19,269
2024-02-02	31.400	31.900	31.400	31.703	31.338	3,464
2024-02-01	31.650	31.900	31.300	31.400	31.039	5,249
2024-01-31	32.000	32.050	31.450	31.721	31.356	1,559
2024-01-30	32.250	32.250	31.700	31.900	31.533	751
2024-01-29	32.000	32.000	31.800	31.847	31.481	2,164
2024-01-26	30.950	31.752	30.650	31.351	30.990	766
2024-01-25	31.400	32.150	31.400	32.100	31.731	752
2024-01-24	30.150	31.550	30.150	31.500	31.137	4,434
2024-01-23	31.500	31.900	30.250	31.111	30.753	286
2024-01-22	29.250	31.500	29.250	30.571	30.219	2,982
2024-01-19	28.350	28.699	27.950	28.221	27.897	4,638
2024-01-18	27.850	28.250	27.750	28.117	27.793	1,694
2024-01-17	27.950	28.000	27.300	27.378	27.063	6,589
2024-01-16	27.750	28.300	27.600	27.775	27.455	1,042
2024-01-15	28.200	28.200	27.650	27.886	27.565	3,142
2024-01-12	28.600	28.600	28.100	28.225	27.900	822
2024-01-11	26.350	27.900	26.250	27.783	27.464	8,710
2024-01-10	26.500	26.600	26.100	26.403	26.099	1,707
2024-01-09	26.750	26.850	26.350	26.600	26.294	3,115
2024-01-08	26.700	26.800	26.150	26.309	26.006	2,205
2024-01-05	26.650	26.750	25.900	26.450	26.146	3,167
2024-01-04	25.700	26.900	25.700	26.800	26.492	3,620
2024-01-03	27.400	27.400	25.900	26.603	26.297	2,308
2024-01-02	27.950	28.250	27.151	27.350	27.035	1,644
2023-12-29	27.500	27.700	27.500	27.700	27.381	1,551
2023-12-28	27.200	27.550	27.180	27.396	27.081	1,700
2023-12-27	26.350	27.300	26.250	27.150	26.838	3,720
2023-12-22	27.100	27.100	26.050	26.312	26.010	2,697
2023-12-21	26.650	27.150	26.650	26.934	26.624	5,762
2023-12-20	27.100	27.100	26.550	26.895	26.585	15,302
2023-12-19	26.950	27.300	26.700	27.300	26.986	11,320
2023-12-18	26.300	26.750	26.300	26.650	26.343	5,418
2023-12-15	26.150	26.650	26.000	26.550	26.245	995
2023-12-14	26.000	26.450	25.650	25.959	25.661	3,365
2023-12-13	25.600	25.800	25.450	25.701	25.405	2,442
2023-12-12	25.750	25.750	25.350	25.578	25.283	9,841

← NewerPage 12 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.