Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	19.520	19.980	19.441	19.805	19.234	11,102
2022-01-12	20.150	20.150	18.220	19.220	18.665	87,875
2022-01-11	20.200	20.200	19.759	19.900	19.326	3,709
2022-01-10	20.100	20.300	19.489	19.780	19.209	35,826
2022-01-07	20.550	20.650	20.300	20.400	19.811	737
2022-01-06	20.550	20.650	20.200	20.600	20.006	2,728
2022-01-05	21.200	21.250	20.950	20.950	20.346	7,551
2022-01-04	22.000	22.000	20.700	20.950	20.346	10,427
2021-12-30	20.500	21.000	20.500	21.000	20.394	7,008
2021-12-29	20.450	20.750	20.400	20.600	20.006	5,340
2021-12-23	20.250	20.700	20.250	20.650	20.054	2,072
2021-12-22	19.900	20.350	19.900	20.350	19.763	2,036
2021-12-21	19.680	19.840	19.420	19.840	19.268	5,147
2021-12-20	19.380	19.760	19.240	19.560	18.996	6,124
2021-12-17	19.280	19.880	19.240	19.880	19.306	8,371
2021-12-16	20.200	20.350	19.560	19.620	19.054	1,926
2021-12-15	19.180	19.660	19.180	19.660	19.093	18,746
2021-12-14	19.500	19.500	18.903	19.160	18.607	44,783
2021-12-13	19.800	19.907	19.460	19.460	18.899	34,466
2021-12-10	19.980	20.000	19.620	19.892	19.318	74,507
2021-12-09	20.150	20.150	19.780	19.902	19.328	1,998
2021-12-08	20.600	20.600	20.250	20.293	19.708	106,277
2021-12-07	20.250	20.700	20.250	20.552	19.959	25,734
2021-12-06	20.150	20.150	19.200	19.751	19.181	13,369
2021-12-03	20.950	20.950	20.200	20.612	20.017	3,681
2021-12-02	21.200	21.200	20.400	20.670	20.073	1,623
2021-12-01	20.900	21.650	20.900	21.089	20.481	10,474
2021-11-30	21.050	21.400	20.900	21.350	20.734	359
2021-11-29	21.550	21.550	20.850	21.094	20.486	6,689
2021-11-26	21.200	21.550	20.850	21.198	20.586	1,088
2021-11-25	22.000	22.000	21.700	21.740	21.113	929
2021-11-24	22.350	22.350	21.700	21.777	21.149	699
2021-11-23	23.150	23.200	22.250	22.425	21.778	25,193
2021-11-22	23.750	23.750	23.100	23.150	22.482	3,155
2021-11-19	24.250	24.300	23.400	23.600	22.919	3,563
2021-11-18	24.700	24.800	24.250	24.250	23.550	6,088
2021-11-17	24.700	24.700	24.150	24.302	23.601	1,577
2021-11-16	24.550	24.600	24.128	24.500	23.793	12,674
2021-11-15	24.350	24.750	24.350	24.600	23.890	2,518
2021-11-12	24.506	24.506	24.250	24.250	23.550	12,857
2021-11-11	24.400	25.050	24.200	24.834	24.118	9,130
2021-11-10	24.950	25.000	24.500	24.753	24.038	6,078
2021-11-09	25.050	25.050	24.700	24.700	23.987	618
2021-11-08	24.350	25.150	24.350	25.100	24.376	24,028
2021-11-05	24.000	24.400	24.000	24.331	23.629	5,870
2021-11-04	23.800	24.050	23.800	24.050	23.356	1,977
2021-11-03	23.700	23.700	23.150	23.550	22.870	3,162
2021-11-02	23.500	23.600	23.438	23.500	22.822	2,517
2021-11-01	23.400	23.700	23.300	23.450	22.773	1,926
2021-10-29	22.800	22.800	22.550	22.700	22.045	5,300
2021-10-28	22.000	22.900	22.000	22.850	22.191	2,570
2021-10-27	21.850	22.150	21.700	21.936	21.303	5,528
2021-10-26	21.900	22.050	21.600	22.000	21.365	3,691

← NewerPage 21 of 21 · 1,253 trading days

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.