Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	15.720	15.960	15.477	15.720	15.266	37,834
2022-04-06	16.100	16.100	15.440	15.601	15.151	11,640
2022-04-05	16.460	16.900	16.020	16.060	15.597	15,542
2022-04-04	15.860	16.700	15.740	16.560	16.082	32,642
2022-04-01	15.640	16.180	15.540	15.980	15.519	41,640
2022-03-31	17.000	17.000	15.480	15.960	15.500	73,518
2022-03-30	18.180	18.200	17.780	17.880	17.364	4,780
2022-03-29	17.640	18.300	17.640	17.860	17.345	3,368
2022-03-28	17.600	17.660	17.340	17.600	17.092	1,908
2022-03-25	17.600	17.825	17.280	17.632	17.123	17,189
2022-03-24	17.400	17.580	17.224	17.353	16.853	1,160
2022-03-23	17.380	17.380	17.139	17.340	16.840	3,518
2022-03-22	17.580	17.580	17.340	17.460	16.956	1,705
2022-03-21	17.260	17.640	17.160	17.540	17.034	3,322
2022-03-18	17.000	17.420	16.800	17.400	16.898	5,002
2022-03-17	17.300	17.380	17.040	17.180	16.684	5,853
2022-03-16	16.540	17.240	16.540	17.240	16.743	2,179
2022-03-15	15.620	16.100	15.520	16.040	15.577	1,446
2022-03-14	16.400	16.400	15.820	15.926	15.467	16,357
2022-03-11	15.240	15.811	15.240	15.811	15.355	91
2022-03-10	15.860	15.960	15.300	15.739	15.285	7,765
2022-03-09	15.120	15.740	14.980	15.429	14.984	4,064
2022-03-08	14.900	15.240	14.820	15.240	14.800	4,925
2022-03-07	14.600	15.200	14.380	15.006	14.573	513
2022-03-04	16.020	16.080	15.220	15.480	15.033	2,898
2022-03-03	16.060	16.280	16.060	16.280	15.810	2,634
2022-03-02	16.400	16.420	16.168	16.180	15.713	2,518
2022-03-01	17.280	17.280	16.500	16.647	16.166	20,518
2022-02-28	16.380	17.320	16.380	16.863	16.376	2,766
2022-02-25	16.540	16.860	16.495	16.740	16.257	3,004
2022-02-24	16.000	16.580	15.560	15.743	15.288	1,828
2022-02-23	16.740	16.827	16.386	16.386	15.913	2,031
2022-02-22	15.700	17.020	15.700	16.900	16.412	2,874
2022-02-21	17.540	17.540	16.580	16.659	16.178	3,363
2022-02-18	17.599	17.900	17.460	17.900	17.383	993
2022-02-17	18.320	18.320	17.740	17.976	17.457	2,166
2022-02-16	18.400	18.500	18.080	18.328	17.799	2,049
2022-02-15	17.440	18.220	17.440	18.100	17.578	6,123
2022-02-14	17.560	17.720	17.120	17.364	16.863	11,017
2022-02-11	18.440	18.580	18.280	18.449	17.917	4,012
2022-02-10	18.780	18.820	18.340	18.643	18.105	6,843
2022-02-09	18.200	18.820	18.200	18.650	18.112	5,652
2022-02-08	17.920	18.100	17.577	17.915	17.398	3,534
2022-02-07	17.600	17.660	17.360	17.360	16.859	6,505
2022-02-04	18.160	18.160	17.580	17.873	17.357	6,057
2022-02-03	18.560	18.600	18.220	18.280	17.753	10,518
2022-02-02	19.940	19.940	19.120	19.800	19.229	4,301
2022-02-01	19.360	19.600	19.200	19.552	18.988	1,544
2022-01-31	18.920	18.980	18.520	18.600	18.063	11,169
2022-01-28	18.640	18.640	18.300	18.402	17.871	9,408
2022-01-27	18.920	19.460	18.720	19.069	18.519	4,741
2022-01-26	18.940	19.420	18.940	19.385	18.825	21,780
2022-01-25	18.680	18.980	18.520	18.720	18.180	64,721
2022-01-24	19.440	19.440	18.500	18.636	18.098	21,454
2022-01-21	19.240	19.720	19.240	19.252	18.697	13,539
2022-01-20	19.040	19.520	18.880	19.413	18.853	19,562
2022-01-19	19.100	19.187	18.960	19.060	18.510	17,589
2022-01-18	19.380	19.520	19.340	19.360	18.801	115,772
2022-01-17	19.500	19.780	19.500	19.639	19.072	454
2022-01-14	19.360	19.920	19.360	19.920	19.345	62,350

← NewerPage 20 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.