Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	12.920	13.200	12.920	13.091	12.835	2,080
2022-07-06	12.600	13.020	12.600	12.908	12.657	2,042
2022-07-05	12.400	12.540	12.240	12.480	12.237	1,133
2022-07-04	12.980	12.980	12.440	12.722	12.474	4,145
2022-07-01	13.600	13.600	12.780	12.780	12.531	371
2022-06-30	13.480	13.500	13.260	13.478	13.215	2,449
2022-06-29	14.300	14.300	13.640	13.719	13.452	1,133
2022-06-28	15.000	15.000	14.540	14.580	14.296	1,199
2022-06-27	15.020	15.020	14.680	14.830	14.541	1,757
2022-06-24	14.540	14.700	14.540	14.700	14.413	179
2022-06-23	14.340	14.491	14.200	14.491	14.209	717
2022-06-22	14.120	14.840	14.033	14.033	13.759	1,375
2022-06-21	14.640	14.640	14.299	14.299	14.020	197
2022-06-20	14.040	14.120	13.860	14.120	13.845	1,013
2022-06-17	14.220	14.254	13.820	13.820	13.551	30,327
2022-06-16	14.420	14.460	14.040	14.226	13.948	29,123
2022-06-15	14.660	14.980	14.660	14.900	14.610	1,706
2022-06-14	14.420	14.580	14.420	14.420	14.139	2,263
2022-06-13	15.620	15.620	14.920	15.020	14.727	1,331
2022-06-10	15.220	15.680	15.220	15.440	15.139	895
2022-06-09	15.920	15.920	15.300	15.500	15.197	9,316
2022-06-08	16.060	16.140	15.980	15.980	15.669	24,887
2022-06-07	16.600	16.600	15.920	16.049	15.736	2,866
2022-06-06	16.860	16.860	16.598	16.598	16.274	765
2022-06-01	16.940	16.940	16.680	16.680	16.355	1,000
2022-05-31	17.020	17.020	16.520	16.760	16.276	1,672
2022-05-30	16.960	17.160	16.920	17.038	16.546	3,492
2022-05-27	15.720	16.780	15.700	16.720	16.238	5,187
2022-05-26	15.140	15.461	15.140	15.461	15.014	1,790
2022-05-25	14.740	14.900	14.720	14.860	14.431	2,911
2022-05-24	15.440	15.480	15.000	15.120	14.684	5,272
2022-05-23	16.540	16.540	15.460	15.891	15.432	4,947
2022-05-20	16.060	16.520	15.940	16.141	15.675	5,379
2022-05-19	15.600	15.860	15.420	15.820	15.364	1,985
2022-05-18	15.840	15.840	15.600	15.755	15.301	6,722
2022-05-17	15.400	15.820	15.379	15.641	15.189	18,024
2022-05-16	14.600	15.040	14.560	15.040	14.606	5,784
2022-05-13	14.500	14.720	14.500	14.640	14.218	832
2022-05-12	13.860	14.020	13.280	13.885	13.484	23,078
2022-05-11	13.580	14.020	13.580	13.736	13.340	3,614
2022-05-10	13.760	13.760	13.480	13.539	13.149	3,871
2022-05-09	13.720	14.040	13.360	13.693	13.298	3,810
2022-05-06	13.740	14.120	13.720	14.100	13.693	8,466
2022-05-05	14.600	14.882	14.240	14.341	13.927	2,321
2022-05-04	14.780	14.860	14.560	14.760	14.334	5,521
2022-05-03	14.560	14.820	14.560	14.648	14.225	2,828
2022-04-29	14.980	14.980	14.700	14.850	14.421	4,150
2022-04-28	14.800	14.800	14.618	14.662	14.239	4,844
2022-04-27	14.340	14.600	14.280	14.344	13.930	4,233
2022-04-26	14.640	14.720	14.280	14.586	14.165	772
2022-04-25	14.960	14.960	14.680	14.779	14.353	5,121
2022-04-22	15.400	15.400	15.040	15.151	14.713	6,312
2022-04-21	15.120	15.580	15.120	15.400	14.956	2,984
2022-04-20	14.780	15.240	14.680	15.080	14.645	5,686
2022-04-19	14.440	14.700	14.160	14.640	14.218	13,053
2022-04-14	14.700	14.780	14.380	14.777	14.350	2,686
2022-04-13	14.580	14.720	14.560	14.617	14.195	7,036
2022-04-12	14.260	15.000	14.140	14.504	14.086	1,882
2022-04-11	15.160	15.160	14.440	14.522	14.103	24,798
2022-04-08	15.760	15.760	15.080	15.236	14.797	103

← NewerPage 19 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.