Suess Microtec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	49.500	50.100	48.000	48.464	48.063	54,491
2024-11-21	48.250	49.750	48.250	49.032	48.627	5,471
2024-11-20	49.650	49.650	48.050	48.580	48.178	8,379
2024-11-19	51.100	51.200	47.700	48.121	47.723	12,144
2024-11-18	51.800	52.000	50.100	51.200	50.777	6,280
2024-11-15	53.300	53.300	51.000	51.500	51.074	2,184
2024-11-14	51.800	55.000	51.500	54.600	54.148	3,326
2024-11-13	51.700	52.700	51.400	52.264	51.832	4,555
2024-11-12	50.700	52.700	50.400	51.874	51.445	4,036
2024-11-11	53.800	53.800	51.400	51.964	51.534	1,826
2024-11-08	51.900	53.900	51.700	52.710	52.274	4,937
2024-11-07	52.300	53.900	50.500	51.070	50.647	9,922
2024-11-06	56.100	56.500	53.900	54.100	53.653	9,175
2024-11-05	54.400	56.200	53.600	55.094	54.638	4,566
2024-11-04	54.400	54.800	54.000	54.518	54.067	8,070
2024-11-01	56.000	56.000	52.600	54.264	53.815	6,943
2024-10-31	56.500	56.700	54.500	54.973	54.518	3,023
2024-10-30	60.400	60.400	56.600	56.700	56.231	6,298
2024-10-29	61.600	62.200	60.500	61.494	60.985	3,854
2024-10-28	58.900	60.300	58.700	59.592	59.099	5,184
2024-10-25	56.900	58.500	56.800	58.200	57.719	3,383
2024-10-24	56.300	58.700	56.300	57.900	57.421	3,171
2024-10-23	57.300	58.100	56.500	57.211	56.738	2,554
2024-10-22	56.000	56.800	54.800	56.156	55.692	4,064
2024-10-21	54.100	54.900	53.700	54.323	53.873	5,322
2024-10-18	59.200	59.200	54.000	54.264	53.815	10,367
2024-10-17	63.600	65.500	62.000	64.100	63.570	15,485
2024-10-16	63.400	63.700	61.200	62.278	61.763	3,217
2024-10-15	69.100	71.000	60.600	66.700	66.148	11,052
2024-10-14	69.300	70.000	68.100	68.764	68.195	12,235
2024-10-11	70.100	70.100	68.000	69.461	68.887	14,116
2024-10-10	70.000	70.900	69.200	70.393	69.811	16,725
2024-10-09	68.800	70.500	68.400	69.100	68.528	3,102
2024-10-08	67.000	69.300	66.800	67.695	67.135	10,234
2024-10-07	69.100	69.100	66.500	67.800	67.239	3,573
2024-10-04	67.200	69.000	66.900	67.900	67.338	1,122
2024-10-03	67.400	68.300	65.900	68.013	67.450	1,209
2024-10-02	67.500	68.700	66.200	67.793	67.232	2,102
2024-10-01	69.600	71.600	66.500	67.100	66.545	26,184
2024-09-30	66.400	69.500	66.100	68.633	68.066	11,146
2024-09-27	67.800	68.600	66.000	66.711	66.159	3,598
2024-09-26	65.000	68.500	64.600	65.657	65.113	96,715
2024-09-25	58.600	62.200	58.500	59.242	58.752	4,466
2024-09-24	58.800	59.800	58.600	58.934	58.447	6,844
2024-09-23	57.500	59.000	56.300	56.806	56.336	6,328
2024-09-20	56.200	57.900	55.400	56.635	56.167	5,344
2024-09-19	59.900	59.900	55.300	56.737	56.267	3,524
2024-09-18	57.500	59.200	57.300	59.100	58.611	2,768
2024-09-17	55.500	60.500	55.500	57.136	56.663	4,032
2024-09-16	54.800	55.200	53.500	53.800	53.355	2,955
2024-09-13	55.100	55.300	54.100	55.009	54.554	43,257
2024-09-12	54.800	55.800	54.500	54.869	54.415	1,637
2024-09-11	53.600	54.600	53.100	53.715	53.271	1,143
2024-09-10	53.300	53.400	52.300	52.708	52.272	33,776
2024-09-09	52.000	52.500	51.400	52.016	51.585	7,088
2024-09-06	50.500	52.000	48.950	49.709	49.297	71,539
2024-09-05	50.900	51.400	49.450	50.660	50.241	13,160
2024-09-04	51.400	51.900	50.600	51.280	50.856	12,324
2024-09-03	57.800	57.800	53.400	54.806	54.352	2,338
2024-09-02	57.700	57.800	56.300	57.600	57.124	437

← NewerPage 9 of 21 · 1,254 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.