Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	20.900	20.900	20.600	20.600	20.198	1,021
2023-03-23	21.100	21.600	21.100	21.548	21.128	2,142
2023-03-22	20.200	20.700	20.100	20.599	20.197	978
2023-03-21	20.100	20.350	19.840	19.992	19.602	6,266
2023-03-20	19.600	20.300	19.600	19.922	19.533	1,887
2023-03-17	20.250	20.750	20.100	20.150	19.757	979
2023-03-16	19.820	19.900	19.620	19.881	19.493	5,602
2023-03-15	20.700	20.750	19.160	19.543	19.162	5,567
2023-03-14	20.500	21.050	20.500	20.839	20.433	10,948
2023-03-13	21.350	21.550	19.720	20.214	19.819	14,331
2023-03-10	21.300	21.750	21.300	21.560	21.139	4,864
2023-03-09	21.950	21.950	21.700	21.861	21.434	5,404
2023-03-08	21.850	22.300	21.850	22.038	21.608	5,446
2023-03-07	22.250	22.500	21.750	21.900	21.473	3,009
2023-03-06	22.050	22.350	22.050	22.199	21.766	2,675
2023-03-03	22.150	22.450	22.050	22.200	21.767	2,246
2023-03-02	21.600	21.900	21.400	21.482	21.063	1,549
2023-03-01	21.750	22.100	21.700	21.800	21.375	9,283
2023-02-28	21.350	21.700	21.350	21.700	21.277	455
2023-02-27	20.950	21.600	20.950	21.492	21.073	3,853
2023-02-24	21.050	21.350	20.550	20.649	20.247	4,289
2023-02-23	21.150	21.400	21.000	21.000	20.591	3,406
2023-02-22	20.600	20.700	20.400	20.603	20.201	3,269
2023-02-21	21.700	21.700	20.900	20.950	20.542	3,340
2023-02-20	21.650	21.750	21.450	21.497	21.078	292
2023-02-17	21.550	21.700	21.150	21.600	21.179	3,158
2023-02-16	21.800	21.850	21.250	21.605	21.183	6,461
2023-02-15	21.300	21.500	21.300	21.500	21.081	1,613
2023-02-14	20.800	21.250	20.700	21.001	20.591	12,377
2023-02-13	20.300	20.750	20.300	20.639	20.236	1,772
2023-02-10	20.950	20.950	20.352	20.352	19.955	2,106
2023-02-09	20.250	21.050	20.250	20.822	20.416	9,489
2023-02-08	21.400	21.400	20.050	20.992	20.583	3,618
2023-02-07	20.750	21.200	20.750	21.011	20.601	3,997
2023-02-06	19.840	20.750	19.740	20.500	20.100	5,079
2023-02-03	19.960	19.960	18.640	19.172	18.799	5,537
2023-02-02	18.640	19.900	18.640	19.861	19.474	6,460
2023-02-01	18.400	18.400	17.900	18.204	17.849	2,910
2023-01-31	17.900	18.300	17.900	18.220	17.865	950
2023-01-30	19.100	19.100	18.200	18.247	17.891	1,449
2023-01-27	18.680	19.140	18.680	19.019	18.649	2,697
2023-01-26	18.300	18.940	18.300	18.600	18.237	2,599
2023-01-25	18.440	18.440	18.140	18.241	17.885	1,100
2023-01-24	18.880	18.900	18.620	18.853	18.485	2,825
2023-01-23	17.840	18.760	17.620	18.229	17.874	3,695
2023-01-20	17.240	17.580	17.240	17.539	17.197	3,278
2023-01-19	17.780	17.780	17.199	17.199	16.864	7,773
2023-01-18	17.840	18.060	17.780	17.858	17.510	5,329
2023-01-17	17.780	18.120	17.700	17.899	17.551	2,896
2023-01-16	18.820	18.820	17.860	18.397	18.039	5,195
2023-01-13	18.320	19.000	18.320	18.702	18.337	3,722
2023-01-12	18.120	18.320	17.960	18.157	17.803	8,300
2023-01-11	17.740	17.980	17.400	17.637	17.293	16,887
2023-01-10	17.480	18.200	17.460	17.542	17.200	11,476
2023-01-09	16.360	17.640	16.300	17.264	16.927	4,558
2023-01-06	15.600	16.120	15.600	16.120	15.806	224
2023-01-05	15.420	15.620	15.420	15.620	15.316	2,790
2023-01-04	15.200	15.440	15.070	15.306	15.007	593
2023-01-03	14.820	15.060	14.820	15.000	14.708	260
2022-12-29	14.740	15.100	14.680	15.100	14.806	1,223

← NewerPage 16 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.