Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	25.850	26.004	25.700	25.850	25.553	1,032
2023-12-08	25.200	26.000	25.200	25.751	25.454	8,710
2023-12-07	25.350	25.400	25.050	25.278	24.987	16,720
2023-12-06	25.350	25.350	25.345	25.345	25.053	752
2023-12-05	25.000	25.750	25.000	25.750	25.454	1,111
2023-12-04	26.450	26.600	25.200	25.213	24.922	2,583
2023-12-01	26.500	26.850	26.150	26.453	26.148	3,839
2023-11-30	27.050	27.050	26.100	26.653	26.346	16,284
2023-11-29	26.750	27.300	26.553	26.603	26.297	1,235
2023-11-28	26.100	26.150	25.994	25.996	25.697	1,797
2023-11-27	25.900	26.200	25.500	25.790	25.493	5,258
2023-11-24	25.600	25.850	25.500	25.656	25.361	3,232
2023-11-23	25.750	25.750	25.350	25.431	25.139	499
2023-11-22	24.850	25.500	24.600	25.419	25.126	7,569
2023-11-21	23.600	25.350	23.600	24.322	24.042	8,386
2023-11-20	23.500	23.750	23.400	23.750	23.477	2,935
2023-11-17	23.150	23.350	23.000	23.300	23.032	3,218
2023-11-16	23.100	23.100	22.600	22.751	22.489	1,781
2023-11-15	22.350	23.350	22.350	23.200	22.933	4,538
2023-11-14	22.700	22.700	22.250	22.550	22.291	3,735
2023-11-13	22.800	22.850	22.400	22.734	22.473	4,389
2023-11-10	21.800	22.100	21.250	22.100	21.846	8,343
2023-11-09	21.350	22.400	21.250	22.100	21.846	8,637
2023-11-08	17.120	20.550	16.720	16.980	16.785	7,845
2023-11-07	17.460	17.520	17.040	17.120	16.923	4,941
2023-11-06	18.900	18.980	17.600	17.680	17.477	2,666
2023-11-03	18.340	18.800	18.100	18.280	18.070	6,114
2023-11-02	17.700	18.420	17.600	18.258	18.048	6,254
2023-11-01	16.700	17.380	16.240	16.834	16.640	8,708
2023-10-31	16.140	16.500	15.900	16.500	16.310	1,567
2023-10-30	16.520	16.680	16.160	16.416	16.227	5,328
2023-10-27	16.120	16.720	16.120	16.180	15.994	2,841
2023-10-26	17.140	17.140	15.360	15.744	15.563	219,082
2023-10-25	21.500	21.950	19.000	19.000	18.781	63,851
2023-10-24	21.300	21.550	21.250	21.400	21.154	760
2023-10-23	21.250	21.300	20.800	20.801	20.561	14,973
2023-10-20	21.000	21.500	21.000	21.284	21.039	11,980
2023-10-19	22.000	22.000	21.700	21.796	21.546	945
2023-10-18	22.100	22.200	21.700	21.700	21.450	15,476
2023-10-17	22.600	22.650	21.997	22.316	22.059	3,602
2023-10-16	22.150	22.150	21.550	21.900	21.648	5,125
2023-10-13	22.700	23.200	22.351	22.400	22.142	2,118
2023-10-12	22.100	22.550	22.100	22.250	21.993	5,533
2023-10-11	21.550	21.600	21.200	21.511	21.263	5,821
2023-10-10	21.550	21.550	21.050	21.200	20.956	1,270
2023-10-09	21.500	21.600	20.700	21.053	20.811	3,545
2023-10-06	21.450	21.850	21.150	21.502	21.255	960
2023-10-05	22.000	22.200	21.650	21.850	21.599	22,502
2023-10-04	21.000	21.450	20.950	21.450	21.203	2,870
2023-10-03	21.900	21.900	21.250	21.318	21.072	3,855
2023-10-02	21.950	21.950	21.550	21.653	21.404	5,126
2023-09-29	21.150	22.150	21.150	22.035	21.782	2,382
2023-09-28	20.700	21.000	20.600	20.814	20.575	9,955
2023-09-27	19.760	20.650	19.760	20.600	20.363	4,267
2023-09-26	20.050	20.350	19.700	19.700	19.473	2,445
2023-09-25	20.550	20.600	20.350	20.477	20.242	1,548
2023-09-22	20.800	21.100	20.700	20.850	20.610	6,003
2023-09-21	20.950	21.512	20.800	20.800	20.561	4,785
2023-09-20	20.700	21.400	20.700	21.200	20.956	6,550
2023-09-19	21.150	21.150	20.400	20.700	20.462	7,397

← NewerPage 13 of 22 · 1,261 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.