Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	42.500	43.700	42.500	43.251	42.893	1,333
2025-02-19	42.000	43.150	41.700	42.650	42.297	52,265
2025-02-18	41.800	42.500	41.250	41.728	41.383	2,234
2025-02-17	42.300	42.300	41.400	41.571	41.227	821
2025-02-14	42.000	43.400	42.000	42.836	42.481	12,830
2025-02-13	41.400	42.450	41.400	42.450	42.099	405
2025-02-12	41.000	41.150	40.799	40.799	40.462	631
2025-02-11	41.450	42.200	40.600	40.802	40.464	3,599
2025-02-10	42.000	42.650	41.650	41.857	41.511	866
2025-02-07	43.100	43.600	42.000	43.450	43.091	344
2025-02-06	43.850	43.850	42.800	43.143	42.786	1,225
2025-02-05	43.050	43.650	42.750	43.156	42.799	7,694
2025-02-04	43.200	43.450	42.700	42.886	42.531	185,579
2025-02-03	42.350	43.300	42.200	43.000	42.644	1,834
2025-01-31	44.150	44.750	43.600	43.761	43.399	81,478
2025-01-30	43.600	44.450	43.600	43.825	43.463	2,374
2025-01-29	46.300	46.300	42.750	43.515	43.155	81,588
2025-01-28	44.800	44.950	42.400	42.541	42.189	45,288
2025-01-27	46.150	46.650	43.500	44.591	44.222	67,054
2025-01-24	47.850	49.800	47.850	49.494	49.085	57,630
2025-01-23	47.800	48.000	46.900	47.333	46.942	8,589
2025-01-22	47.950	48.950	47.500	48.467	48.066	5,538
2025-01-21	47.300	48.200	45.950	46.959	46.571	3,945
2025-01-20	48.700	49.150	46.650	47.504	47.111	4,214
2025-01-17	55.700	55.700	48.200	49.657	49.247	156,713
2025-01-16	42.350	42.350	40.650	41.357	41.015	2,188
2025-01-15	39.800	40.600	38.700	38.900	38.578	9,693
2025-01-14	41.450	41.750	39.800	40.900	40.562	2,623
2025-01-13	42.600	42.600	40.350	40.686	40.350	3,504
2025-01-10	42.950	43.300	41.900	42.400	42.049	4,933
2025-01-09	43.200	43.650	42.400	42.900	42.545	5,555
2025-01-08	44.500	45.750	44.250	44.954	44.582	25,417
2025-01-07	51.300	51.300	45.450	47.374	46.982	8,518
2025-01-06	52.100	53.300	50.500	52.879	52.441	22,195
2025-01-03	49.550	50.600	49.450	50.047	49.633	316
2025-01-02	48.850	49.500	48.050	48.800	48.396	495
2024-12-30	50.000	50.100	48.650	49.667	49.257	2,843
2024-12-27	49.100	49.800	49.100	49.502	49.092	14,603
2024-12-23	49.850	50.300	49.300	49.447	49.038	355
2024-12-20	48.650	50.000	47.300	48.815	48.411	2,613
2024-12-19	51.500	51.500	49.850	50.612	50.194	3,204
2024-12-18	50.400	52.400	50.400	51.856	51.427	1,092
2024-12-17	48.400	50.500	48.050	49.515	49.106	575
2024-12-16	48.700	49.400	48.100	48.520	48.119	866
2024-12-13	49.900	49.900	48.950	49.900	49.487	3,953
2024-12-12	50.500	50.500	49.600	49.761	49.349	524
2024-12-11	49.200	50.400	49.200	50.000	49.586	445
2024-12-10	50.000	50.400	49.550	49.943	49.530	790
2024-12-09	50.600	50.669	50.000	50.000	49.586	1,053
2024-12-06	51.400	51.800	49.700	50.632	50.213	3,462
2024-12-05	51.000	51.800	50.700	51.254	50.830	4,789
2024-12-04	48.850	50.400	48.600	50.225	49.809	5,408
2024-12-03	47.000	48.000	46.750	47.743	47.348	8,943
2024-12-02	47.500	48.250	44.050	45.050	44.677	7,815
2024-11-29	48.100	49.000	47.900	48.773	48.369	1,939
2024-11-28	49.200	50.400	48.100	49.487	49.077	9,872
2024-11-27	48.300	49.100	47.850	48.300	47.901	17,382
2024-11-26	48.050	48.500	47.950	48.406	48.006	57,482
2024-11-25	48.350	48.950	47.950	48.380	47.980	19,015
2024-11-22	49.500	50.100	48.000	48.464	48.063	54,491

← NewerPage 8 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.