Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	37.400	38.160	37.400	38.000	37.686	3,536
2025-05-20	38.220	38.460	37.820	38.200	37.884	5,704
2025-05-19	39.040	39.300	37.660	38.310	37.993	24,129
2025-05-16	39.640	40.000	39.067	39.800	39.471	73,715
2025-05-15	40.060	40.060	38.820	39.470	39.144	16,726
2025-05-14	39.880	40.440	39.160	39.716	39.387	7,228
2025-05-13	38.700	39.820	38.440	38.819	38.498	45,753
2025-05-12	37.540	38.500	37.020	37.564	37.254	18,246
2025-05-09	34.420	35.840	34.420	35.209	34.918	3,224
2025-05-08	34.900	35.340	32.960	34.170	33.887	8,439
2025-05-07	33.980	34.900	33.920	34.713	34.426	3,425
2025-05-06	34.440	34.440	33.000	33.340	33.064	6,316
2025-05-02	34.360	35.100	33.920	34.520	34.234	1,870
2025-04-30	33.420	33.670	32.780	33.320	33.044	1,240
2025-04-29	33.440	33.860	33.300	33.594	33.316	2,259
2025-04-28	32.740	33.820	32.740	33.380	33.104	11,246
2025-04-25	33.300	33.560	32.980	33.103	32.829	1,729
2025-04-24	31.900	32.960	31.260	32.760	32.489	2,177
2025-04-23	30.620	32.580	30.620	32.173	31.907	5,130
2025-04-22	30.100	30.240	29.360	29.840	29.593	1,797
2025-04-17	30.520	30.880	30.200	30.320	30.069	984
2025-04-16	31.060	31.080	29.580	30.240	29.990	2,253
2025-04-15	30.960	32.200	30.680	32.078	31.812	5,114
2025-04-14	30.520	30.960	30.020	30.720	30.466	1,648
2025-04-11	29.860	29.860	28.800	29.430	29.187	7,081
2025-04-10	30.907	30.907	29.155	29.638	29.392	11,783
2025-04-09	28.400	28.400	26.820	27.464	27.237	1,493
2025-04-08	30.380	30.600	28.860	29.372	29.130	9,338
2025-04-07	27.360	30.280	27.000	29.033	28.793	9,491
2025-04-04	30.500	30.800	29.050	29.727	29.481	3,430
2025-04-03	33.900	34.548	31.000	31.550	31.289	104,643
2025-04-02	34.550	35.629	34.550	35.288	34.996	59,929
2025-04-01	34.450	34.850	33.350	34.040	33.758	18,834
2025-03-31	33.500	34.750	32.850	34.113	33.831	39,906
2025-03-28	38.000	38.150	33.700	35.568	35.273	36,600
2025-03-27	43.200	43.600	39.400	40.477	40.142	7,921
2025-03-26	43.200	43.350	40.850	41.476	41.133	6,280
2025-03-25	43.000	43.000	41.750	42.207	41.858	12,216
2025-03-24	42.100	43.200	41.900	42.400	42.050	49,605
2025-03-21	39.400	41.950	39.400	41.188	40.847	53,618
2025-03-20	40.700	40.900	39.750	39.935	39.604	19,271
2025-03-19	40.100	40.800	40.000	40.446	40.112	4,975
2025-03-18	39.700	41.000	39.500	40.660	40.324	27,582
2025-03-17	38.500	39.650	37.950	39.236	38.912	4,292
2025-03-14	38.900	39.700	38.150	38.440	38.122	17,827
2025-03-13	37.200	38.000	36.850	37.792	37.480	76,777
2025-03-12	36.150	37.700	35.950	37.223	36.915	18,463
2025-03-11	34.750	35.600	34.550	35.000	34.711	72,454
2025-03-10	35.750	36.150	34.200	34.911	34.623	69,219
2025-03-07	35.350	35.714	34.950	35.263	34.972	133,316
2025-03-06	37.200	37.450	35.900	36.150	35.851	2,008
2025-03-05	36.150	36.750	36.000	36.516	36.214	41,494
2025-03-04	36.700	36.750	35.150	35.957	35.660	2,807
2025-03-03	37.000	37.800	36.900	37.413	37.103	4,922
2025-02-28	36.900	37.600	36.850	37.177	36.870	107,147
2025-02-27	39.500	39.550	37.400	37.930	37.616	26,473
2025-02-26	40.850	40.850	39.400	40.288	39.955	29,892
2025-02-25	41.450	42.025	40.300	40.739	40.402	11,245
2025-02-24	41.900	42.650	41.450	42.578	42.226	6,627
2025-02-21	42.200	42.450	41.000	41.420	41.077	780

← NewerPage 7 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.