Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	14.620	14.620	14.480	14.480	14.197	1,451
2022-12-23	14.800	14.900	14.380	14.400	14.119	1,851
2022-12-22	15.560	15.560	14.620	14.620	14.335	457
2022-12-21	15.540	15.540	15.300	15.356	15.056	3,400
2022-12-20	14.700	15.280	14.700	15.099	14.805	6,585
2022-12-19	15.120	15.120	14.960	14.960	14.668	117
2022-12-16	15.840	15.840	15.200	15.570	15.266	7,793
2022-12-15	16.300	16.300	15.840	16.046	15.733	2,025
2022-12-14	16.320	16.380	16.220	16.360	16.041	82
2022-12-13	16.320	16.940	16.140	16.261	15.944	2,232
2022-12-12	16.000	16.060	15.846	15.846	15.537	159
2022-12-09	16.200	16.200	15.920	15.940	15.629	938
2022-12-08	15.580	16.100	15.460	15.904	15.594	4,191
2022-12-07	15.400	15.600	15.400	15.503	15.201	1,997
2022-12-06	15.780	15.780	15.040	15.456	15.155	624
2022-12-05	15.540	15.540	15.418	15.507	15.205	2,204
2022-12-02	16.200	16.200	15.780	15.820	15.511	3,536
2022-12-01	15.480	15.780	15.480	15.660	15.355	256
2022-11-30	14.840	15.140	14.840	15.040	14.747	830
2022-11-29	15.080	15.080	14.560	14.820	14.531	2,524
2022-11-28	14.440	15.300	14.440	15.020	14.727	778
2022-11-25	14.520	14.880	14.520	14.880	14.590	986
2022-11-24	14.740	14.740	14.640	14.640	14.355	69
2022-11-23	14.260	14.460	14.180	14.244	13.966	1,832
2022-11-22	14.280	14.440	14.280	14.440	14.159	1,550
2022-11-21	14.500	14.500	14.220	14.302	14.023	1,448
2022-11-18	14.420	14.700	14.260	14.500	14.217	3,411
2022-11-17	14.380	14.380	13.900	14.207	13.930	2,066
2022-11-16	14.440	14.460	14.220	14.228	13.951	2,183
2022-11-15	15.100	15.100	14.660	14.660	14.374	5,917
2022-11-14	14.300	14.960	14.260	14.880	14.590	8,213
2022-11-11	14.040	14.400	13.820	14.094	13.820	13,511
2022-11-10	13.820	13.860	13.159	13.625	13.359	7,447
2022-11-09	12.880	13.000	12.680	12.869	12.618	6,657
2022-11-08	12.720	12.960	12.640	12.810	12.560	7,312
2022-11-07	12.360	12.660	12.360	12.363	12.122	7,740
2022-11-04	12.083	12.240	11.920	12.140	11.903	9,947
2022-11-03	11.340	11.780	11.340	11.664	11.437	9,648
2022-11-02	11.580	11.720	11.570	11.570	11.345	2,399
2022-11-01	11.660	11.740	11.600	11.618	11.392	2,315
2022-10-31	11.580	11.740	11.380	11.500	11.276	1,132
2022-10-28	11.380	11.440	11.240	11.380	11.158	5,274
2022-10-27	11.640	11.720	11.400	11.591	11.365	2,289
2022-10-26	11.500	11.660	11.500	11.631	11.405	4,250
2022-10-25	11.180	11.620	11.020	11.615	11.389	2,719
2022-10-24	11.380	11.620	11.260	11.350	11.129	1,614
2022-10-21	10.780	11.080	10.700	11.060	10.845	4,124
2022-10-20	10.580	11.100	10.540	11.100	10.884	1,752
2022-10-19	10.680	10.740	10.520	10.720	10.511	2,191
2022-10-18	11.000	11.060	10.860	10.860	10.648	1,955
2022-10-17	10.160	10.520	10.100	10.440	10.237	2,344
2022-10-14	10.280	10.520	10.100	10.140	9.942	2,821
2022-10-13	9.790	10.180	9.490	9.790	9.599	6,950
2022-10-12	9.970	10.040	9.970	10.040	9.844	521
2022-10-11	10.000	10.020	9.810	9.867	9.674	4,668
2022-10-10	10.060	10.080	10.060	10.080	9.884	750
2022-10-07	10.560	10.660	10.360	10.486	10.282	7,480
2022-10-06	10.960	11.100	10.900	10.960	10.746	4,529
2022-10-05	11.020	11.020	10.700	10.796	10.585	8,566
2022-10-04	10.540	11.120	10.540	10.930	10.717	1,831

← NewerPage 17 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.