Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	21.600	21.600	21.100	21.150	20.907	6,198
2023-09-15	21.900	21.900	21.647	21.800	21.549	9,423
2023-09-14	21.650	22.100	21.650	21.793	21.542	8,162
2023-09-13	21.050	21.600	21.050	21.450	21.203	3,908
2023-09-12	20.550	20.950	20.450	20.823	20.583	4,494
2023-09-11	20.550	20.950	20.350	20.540	20.304	5,610
2023-09-08	20.600	20.600	20.200	20.429	20.193	2,210
2023-09-07	21.200	21.250	20.500	20.694	20.456	5,196
2023-09-06	21.200	21.550	21.053	21.307	21.062	1,846
2023-09-05	21.300	21.400	21.233	21.302	21.057	1,146
2023-09-04	21.200	21.600	21.200	21.364	21.119	1,104
2023-09-01	21.700	21.800	21.150	21.243	20.999	12,260
2023-08-31	21.750	21.850	21.500	21.648	21.399	2,348
2023-08-30	22.050	22.050	21.500	21.902	21.650	866
2023-08-29	21.900	22.000	21.353	21.877	21.625	1,204
2023-08-25	21.050	22.250	21.050	21.278	21.033	11,237
2023-08-24	21.900	21.900	21.150	21.150	20.907	430
2023-08-23	21.500	21.550	20.950	21.126	20.883	4,061
2023-08-22	21.300	21.900	21.300	21.550	21.302	2,518
2023-08-21	21.250	21.500	21.199	21.200	20.956	3,610
2023-08-18	21.150	21.300	20.750	21.000	20.758	1,673
2023-08-17	21.200	21.200	20.850	21.000	20.758	1,901
2023-08-16	21.350	21.500	21.100	21.340	21.094	5,356
2023-08-15	21.450	21.600	21.200	21.250	21.006	5,049
2023-08-14	21.300	21.500	21.050	21.353	21.107	7,380
2023-08-11	21.500	21.700	21.250	21.250	21.006	430
2023-08-10	21.150	21.750	21.150	21.551	21.303	16,112
2023-08-09	21.900	21.900	21.200	21.495	21.247	14,853
2023-08-08	21.750	21.900	21.750	21.867	21.616	863
2023-08-07	21.800	22.050	21.650	21.844	21.592	4,602
2023-08-04	21.750	21.950	21.498	21.664	21.414	13,455
2023-08-03	22.900	22.900	21.200	22.032	21.779	40,308
2023-08-02	22.300	22.800	22.300	22.750	22.488	9,920
2023-08-01	22.600	22.600	22.450	22.450	22.192	6,141
2023-07-31	22.250	22.850	21.550	21.999	21.746	2,309
2023-07-28	22.000	23.450	21.550	22.565	22.306	52,956
2023-07-27	24.700	25.400	21.150	21.750	21.500	75,777
2023-07-26	25.000	25.100	24.550	24.550	24.268	14,455
2023-07-25	24.600	25.300	24.350	25.000	24.712	5,501
2023-07-24	24.400	25.050	24.400	24.550	24.268	2,084
2023-07-21	23.850	24.650	23.850	24.450	24.169	14,633
2023-07-20	24.150	24.150	23.200	23.912	23.637	13,872
2023-07-19	24.200	24.300	24.050	24.188	23.910	3,107
2023-07-18	24.150	24.300	23.950	24.162	23.884	5,962
2023-07-17	24.250	24.300	23.900	24.002	23.726	2,177
2023-07-14	23.850	24.600	23.848	23.848	23.573	8,278
2023-07-13	24.050	24.298	23.972	23.999	23.723	4,921
2023-07-12	23.300	24.050	22.997	23.902	23.627	14,785
2023-07-11	23.700	23.700	22.999	23.000	22.735	4,733
2023-07-10	23.150	23.552	22.989	23.552	23.281	4,813
2023-07-07	23.050	23.600	22.850	23.294	23.026	11,033
2023-07-06	24.050	24.300	23.299	23.448	23.178	7,982
2023-07-05	24.663	25.400	24.646	24.702	24.417	119,992
2023-07-04	23.700	24.900	23.700	24.850	24.564	15,191
2023-07-03	24.500	24.800	23.699	23.702	23.430	5,571
2023-06-30	23.950	24.750	23.416	24.267	23.988	293,694
2023-06-29	25.900	25.900	25.667	25.753	25.456	11,643
2023-06-28	26.200	26.584	25.500	25.900	25.602	17,960
2023-06-27	26.750	26.850	25.800	26.584	26.278	47,964
2023-06-26	27.200	27.450	27.100	27.292	26.978	992

← NewerPage 14 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.