Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	45.280	46.560	45.040	46.170	46.151	7,828
2026-02-05	46.360	47.020	44.800	45.235	45.217	24,649
2026-02-04	47.800	48.080	46.100	46.200	46.181	18,404
2026-02-03	50.700	50.700	47.040	49.093	49.073	26,815
2026-02-02	47.980	49.600	47.160	49.147	49.127	9,530
2026-01-30	48.000	50.700	47.850	50.350	50.330	24,253
2026-01-29	49.680	50.750	46.200	46.300	46.281	35,793
2026-01-28	52.900	54.700	49.140	50.500	50.480	46,096
2026-01-27	49.820	51.550	48.870	50.719	50.698	11,043
2026-01-26	48.380	48.640	47.000	48.500	48.481	11,660
2026-01-23	49.640	49.720	48.020	48.773	48.753	16,519
2026-01-22	48.760	50.525	48.560	49.280	49.260	15,826
2026-01-21	47.600	47.760	46.200	47.520	47.501	3,535
2026-01-20	47.100	47.340	46.420	46.761	46.742	167,940
2026-01-19	45.660	47.300	45.660	47.000	46.981	43,665
2026-01-16	50.050	50.050	47.180	48.234	48.215	53,536
2026-01-15	46.780	51.275	46.780	49.591	49.571	45,417
2026-01-14	46.320	47.080	44.100	44.680	44.662	94,338
2026-01-13	47.280	47.880	45.540	46.584	46.565	265,767
2026-01-12	46.620	48.300	46.620	47.919	47.900	77,346
2026-01-09	44.120	47.460	44.020	46.192	46.173	67,463
2026-01-08	46.000	46.600	44.300	45.160	45.142	23,416
2026-01-07	43.980	46.739	43.940	45.940	45.921	20,711
2026-01-06	43.120	43.840	42.060	43.221	43.204	7,261
2026-01-05	41.860	43.380	41.860	42.831	42.814	14,074
2026-01-02	39.440	41.820	39.140	41.189	41.172	17,072
2025-12-30	38.700	39.320	38.320	38.835	38.820	2,842
2025-12-29	38.400	39.100	38.140	38.604	38.588	8,273
2025-12-23	38.920	39.060	37.940	38.840	38.824	39,099
2025-12-22	39.600	39.960	37.980	38.680	38.664	51,107
2025-12-19	39.040	39.400	38.540	38.747	38.731	8,993
2025-12-18	37.700	39.120	37.560	38.721	38.705	10,747
2025-12-17	38.560	38.700	38.180	38.508	38.492	8,171
2025-12-16	37.040	38.400	37.040	38.006	37.990	4,016
2025-12-15	38.700	38.900	37.270	38.098	38.082	15,835
2025-12-12	39.260	39.500	38.580	39.289	39.273	97,800
2025-12-11	37.020	39.360	37.020	39.300	39.285	3,120
2025-12-10	39.260	39.380	38.220	38.591	38.575	21,091
2025-12-09	39.100	39.420	38.880	39.030	39.014	12,545
2025-12-08	39.100	39.500	38.360	39.252	39.237	8,608
2025-12-05	37.430	39.940	37.040	38.920	38.904	42,547
2025-12-04	37.140	37.300	36.200	36.739	36.724	35,674
2025-12-03	34.500	36.600	34.400	36.087	36.073	14,093
2025-12-02	34.640	35.040	33.840	34.078	34.064	14,434
2025-12-01	33.660	34.480	33.400	33.980	33.967	3,068
2025-11-28	33.360	34.160	32.780	33.382	33.368	6,787
2025-11-27	32.880	33.280	32.660	33.180	33.167	5,422
2025-11-26	33.040	33.260	32.340	32.852	32.839	11,758
2025-11-25	34.000	34.000	32.300	32.594	32.581	5,629
2025-11-24	32.720	33.040	31.960	32.623	32.609	12,094
2025-11-21	33.220	33.860	31.240	31.342	31.329	27,276
2025-11-20	35.420	36.540	35.020	35.520	35.506	26,429
2025-11-19	34.680	34.960	34.020	34.405	34.392	7,732
2025-11-18	35.120	36.160	34.320	34.581	34.567	23,397
2025-11-17	37.800	38.700	36.230	37.784	37.768	81,402
2025-11-14	33.000	33.840	32.520	33.400	33.387	26,238
2025-11-13	34.040	34.300	33.160	33.778	33.764	17,212
2025-11-12	33.620	34.780	33.520	33.700	33.686	10,955
2025-11-11	34.580	35.100	33.420	34.087	34.073	69,523
2025-11-10	33.524	34.140	32.720	33.660	33.646	144,155

← NewerPage 4 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.