Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	9.820	10.480	9.820	10.346	10.144	10,140
2022-09-30	9.860	10.042	9.710	9.860	9.668	12,185
2022-09-29	10.320	10.460	9.900	9.990	9.795	5,288
2022-09-28	11.000	11.000	10.460	10.522	10.317	941
2022-09-27	11.820	11.820	11.460	11.460	11.237	2,900
2022-09-26	11.240	11.600	11.240	11.522	11.297	2,634
2022-09-23	11.960	11.960	11.140	11.261	11.042	2,525
2022-09-22	12.280	12.540	12.140	12.370	12.129	9,875
2022-09-21	12.380	12.680	12.380	12.620	12.374	4,090
2022-09-20	12.320	12.420	11.980	12.420	12.178	1,199
2022-09-16	12.420	12.580	12.420	12.580	12.335	8,091
2022-09-15	12.840	12.840	12.500	12.580	12.335	1,048
2022-09-14	12.640	12.700	12.480	12.660	12.413	969
2022-09-13	12.740	12.840	12.500	12.598	12.352	4,428
2022-09-12	12.720	12.720	12.700	12.720	12.472	318
2022-09-09	12.160	12.580	12.120	12.560	12.315	913
2022-09-08	12.100	12.160	11.840	12.160	11.923	11,632
2022-09-07	11.800	12.040	11.800	12.000	11.766	487
2022-09-06	12.040	12.100	11.900	11.980	11.746	2,003
2022-09-05	11.580	12.300	11.500	12.100	11.864	1,455
2022-09-02	11.960	11.960	11.712	11.880	11.648	18,053
2022-09-01	12.180	12.180	11.720	12.013	11.778	5,951
2022-08-31	12.820	12.820	12.360	12.400	12.158	1,087
2022-08-30	12.940	13.020	12.600	12.620	12.374	1,042
2022-08-26	13.640	13.640	13.080	13.159	12.902	1,455
2022-08-25	13.700	13.766	13.500	13.651	13.384	701
2022-08-24	13.540	13.580	13.360	13.580	13.315	35
2022-08-23	13.840	13.960	13.700	13.700	13.433	154
2022-08-22	14.440	14.440	13.900	13.900	13.629	703
2022-08-19	14.920	14.920	14.640	14.640	14.355	198
2022-08-18	15.140	15.180	14.980	15.017	14.724	1,771
2022-08-17	15.500	15.600	15.341	15.341	15.042	106
2022-08-16	15.680	15.760	15.560	15.760	15.453	2,530
2022-08-15	15.880	16.000	15.880	15.900	15.590	536
2022-08-12	15.840	15.960	15.840	15.960	15.649	745
2022-08-11	15.940	15.940	15.700	15.700	15.394	1,129
2022-08-10	15.100	15.660	14.880	15.580	15.276	805
2022-08-09	15.640	15.640	15.060	15.240	14.943	1,471
2022-08-08	15.920	16.180	15.820	16.113	15.799	3,905
2022-08-05	16.520	17.040	16.100	16.501	16.179	2,897
2022-08-04	15.500	16.660	15.500	16.277	15.960	4,457
2022-08-03	15.300	15.480	15.160	15.334	15.035	1,064
2022-08-02	15.600	15.600	14.960	15.220	14.923	490
2022-08-01	15.560	15.660	15.500	15.566	15.263	1,302
2022-07-29	15.460	15.460	15.460	15.460	15.159	5
2022-07-28	14.700	14.940	14.540	14.880	14.590	1,733
2022-07-27	14.280	14.640	14.240	14.580	14.296	978
2022-07-26	14.200	14.200	14.179	14.179	13.902	53
2022-07-25	14.660	14.660	14.320	14.380	14.100	2,471
2022-07-22	14.200	14.600	14.200	14.420	14.139	2,095
2022-07-21	14.020	14.280	14.020	14.260	13.982	3,895
2022-07-20	13.720	14.100	13.720	14.100	13.825	1,283
2022-07-19	13.200	13.540	13.060	13.159	12.902	1,807
2022-07-18	13.540	13.540	13.340	13.340	13.080	3,169
2022-07-15	12.960	13.520	12.960	13.479	13.217	1,299
2022-07-14	13.360	13.360	13.000	13.000	12.747	823
2022-07-13	13.320	13.380	13.120	13.244	12.985	3,935
2022-07-12	12.800	13.220	12.800	12.985	12.732	3,023
2022-07-11	13.240	13.540	13.160	13.200	12.943	2,169
2022-07-08	13.270	13.470	13.220	13.470	13.207	15,002

← NewerPage 18 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.