Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	27.100	27.650	26.900	27.584	27.266	83,134
2023-06-22	27.000	27.350	26.773	27.350	27.035	2,819
2023-06-21	26.200	27.200	26.200	26.901	26.591	37,204
2023-06-20	26.500	26.500	25.900	26.400	26.096	4,894
2023-06-19	26.350	26.650	26.300	26.436	26.131	11,887
2023-06-16	25.800	26.600	25.800	26.350	26.047	6,629
2023-06-15	27.400	27.400	25.400	25.800	25.503	6,673
2023-06-14	26.600	27.306	25.950	26.900	26.590	5,903
2023-06-13	26.200	26.553	26.200	26.467	26.162	10,465
2023-06-12	25.150	26.150	24.800	26.050	25.750	4,616
2023-06-09	23.950	24.800	23.900	24.392	24.111	5,972
2023-06-08	23.750	24.000	23.350	23.900	23.625	9,085
2023-06-07	23.750	24.050	23.650	23.800	23.526	7,394
2023-06-06	24.200	24.200	23.300	24.000	23.724	4,780
2023-06-05	24.050	24.500	24.050	24.252	23.973	3,851
2023-06-02	24.300	24.700	24.150	24.450	24.169	20,567
2023-06-01	24.550	24.550	23.800	24.250	23.971	2,384
2023-05-31	24.800	25.950	24.750	24.750	24.268	14,115
2023-05-30	26.250	26.500	25.150	25.450	24.954	7,903
2023-05-26	24.000	25.250	24.000	25.250	24.758	319,602
2023-05-25	22.700	24.050	22.700	24.000	23.532	10,310
2023-05-24	22.900	22.900	22.400	22.484	22.045	19,620
2023-05-23	23.150	23.150	22.700	23.002	22.554	7,466
2023-05-22	22.850	23.050	22.550	23.050	22.601	4,234
2023-05-19	22.950	23.100	22.700	22.941	22.494	7,583
2023-05-18	22.400	23.000	22.400	22.623	22.182	12,599
2023-05-17	21.950	22.100	21.900	21.950	21.522	5,606
2023-05-16	22.200	22.200	21.850	21.850	21.424	8,476
2023-05-15	22.300	22.300	21.600	22.002	21.573	6,341
2023-05-12	22.000	22.500	22.000	22.250	21.816	10,660
2023-05-11	24.900	24.900	21.750	21.950	21.522	12,192
2023-05-10	25.000	25.000	24.700	24.911	24.426	11,416
2023-05-09	25.000	25.000	24.600	24.850	24.366	6,806
2023-05-05	25.000	25.100	24.750	24.850	24.366	13,649
2023-05-04	23.650	24.550	23.650	24.150	23.679	9,699
2023-05-03	24.200	24.200	23.900	23.997	23.529	5,007
2023-05-02	23.750	24.350	23.750	24.190	23.718	6,577
2023-04-28	23.500	23.750	23.250	23.562	23.103	23,212
2023-04-27	23.300	23.400	22.900	23.201	22.749	970
2023-04-26	23.900	23.900	22.900	23.413	22.957	11,302
2023-04-25	24.250	24.650	24.200	24.569	24.090	6,967
2023-04-24	24.650	24.850	24.625	24.726	24.244	5,753
2023-04-21	25.100	25.150	24.450	24.950	24.464	8,260
2023-04-20	25.100	25.700	25.100	25.300	24.807	13,940
2023-04-19	25.600	25.750	25.350	25.521	25.024	2,430
2023-04-18	24.900	25.650	24.650	25.453	24.956	7,144
2023-04-17	24.450	24.700	24.300	24.449	23.973	5,992
2023-04-14	24.750	24.750	24.400	24.651	24.170	1,899
2023-04-13	24.500	24.600	24.400	24.515	24.037	4,299
2023-04-12	24.250	24.450	23.650	23.801	23.337	2,540
2023-04-11	24.300	24.400	23.950	24.164	23.693	4,041
2023-04-06	23.650	23.900	23.350	23.850	23.385	11,733
2023-04-05	24.850	24.850	23.200	23.902	23.436	17,788
2023-04-04	23.650	24.500	23.473	23.907	23.441	9,300
2023-04-03	23.100	23.900	23.100	23.427	22.970	9,330
2023-03-31	23.200	23.350	22.700	22.888	22.442	2,966
2023-03-30	22.200	22.900	22.200	22.812	22.367	9,305
2023-03-29	22.050	22.150	21.750	22.014	21.585	2,012
2023-03-28	21.250	21.400	21.050	21.178	20.765	1,706
2023-03-27	20.300	21.550	20.300	21.375	20.959	6,766

← NewerPage 15 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.