Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	83.850	91.000	83.400	88.900	88.864	124,121
2026-05-06	80.950	82.150	78.500	80.149	80.117	77,492
2026-05-05	77.050	79.750	76.150	78.066	78.034	26,842
2026-04-30	69.500	76.950	68.750	75.166	75.136	87,840
2026-04-29	68.950	71.300	68.950	69.400	69.372	9,701
2026-04-28	68.050	69.075	66.950	68.224	68.197	32,271
2026-04-27	70.500	71.450	68.650	69.275	69.247	40,708
2026-04-24	70.250	71.600	68.650	69.979	69.951	28,729
2026-04-23	68.700	70.000	68.350	69.446	69.418	41,565
2026-04-22	69.100	69.800	67.550	68.299	68.271	70,176
2026-04-21	67.800	68.800	66.500	67.644	67.617	16,172
2026-04-20	65.000	67.000	64.750	66.600	66.573	14,091
2026-04-17	63.900	66.750	63.700	65.914	65.887	45,279
2026-04-16	63.750	65.250	62.500	63.850	63.824	27,074
2026-04-15	59.850	63.500	59.600	63.051	63.025	17,025
2026-04-14	58.600	60.400	58.350	59.903	59.878	10,870
2026-04-13	59.600	61.550	57.700	58.315	58.291	17,173
2026-04-10	57.750	61.650	57.700	60.380	60.356	31,789
2026-04-09	56.800	57.800	55.750	56.561	56.538	26,157
2026-04-08	56.350	57.175	54.600	57.150	57.127	18,209
2026-04-07	50.400	53.350	49.920	52.981	52.959	7,315
2026-04-02	49.840	50.800	47.600	50.600	50.580	41,120
2026-04-01	51.400	51.750	48.760	49.853	49.832	41,577
2026-03-31	48.600	49.720	47.340	49.354	49.334	27,695
2026-03-30	43.560	50.800	42.660	48.400	48.381	67,677
2026-03-27	56.550	56.550	51.450	51.972	51.951	49,472
2026-03-26	59.200	59.200	56.300	57.109	57.086	27,323
2026-03-25	58.600	59.700	57.500	58.990	58.966	59,048
2026-03-24	60.900	60.900	54.550	56.450	56.427	74,804
2026-03-23	53.450	62.000	53.350	59.227	59.203	22,532
2026-03-20	58.750	61.000	57.200	60.595	60.571	58,861
2026-03-19	60.000	61.700	57.300	59.516	59.492	58,547
2026-03-18	60.600	61.650	59.650	61.310	61.285	54,796
2026-03-17	59.200	60.450	58.100	59.030	59.006	9,663
2026-03-16	60.950	62.000	59.450	60.941	60.916	97,390
2026-03-13	59.800	62.200	57.950	60.550	60.525	112,551
2026-03-12	55.500	62.650	55.100	59.650	59.626	126,480
2026-03-11	54.000	55.850	53.600	55.274	55.251	9,916
2026-03-10	52.800	54.600	52.500	53.854	53.832	18,320
2026-03-09	48.000	51.600	47.540	51.150	51.129	13,766
2026-03-06	55.400	55.400	51.050	52.852	52.831	16,806
2026-03-05	56.650	58.000	55.250	57.494	57.470	12,448
2026-03-04	52.950	57.250	52.450	55.734	55.712	16,326
2026-03-03	54.350	54.350	52.386	53.105	53.083	11,495
2026-03-02	52.200	55.250	52.150	54.650	54.628	27,021
2026-02-27	52.500	55.900	52.500	55.700	55.678	17,005
2026-02-26	52.900	54.900	51.900	52.850	52.829	12,929
2026-02-25	52.250	53.050	51.450	51.650	51.629	3,227
2026-02-24	49.000	53.200	49.000	52.100	52.079	22,282
2026-02-23	49.780	49.780	48.420	48.880	48.860	3,598
2026-02-20	49.040	50.400	48.940	50.000	49.980	8,041
2026-02-19	49.720	49.940	48.260	48.401	48.381	18,931
2026-02-18	49.420	50.150	48.520	49.840	49.820	4,839
2026-02-17	48.380	49.380	46.540	48.283	48.264	85,725
2026-02-16	48.380	48.660	47.660	48.520	48.500	13,022
2026-02-13	46.180	47.740	45.860	47.520	47.501	11,793
2026-02-12	50.000	50.200	45.980	48.648	48.628	70,756
2026-02-11	47.400	49.020	46.500	47.590	47.571	7,827
2026-02-10	48.000	48.800	47.180	48.000	47.981	6,972
2026-02-09	47.060	48.480	46.820	48.240	48.221	4,786

← NewerPage 3 of 5 · 251 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.