Surteco Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.900 | 6.950 | 6.800 | 6.800 | 6.800 | 1,955 |
| 2026-10-16 | 6.900 | 6.950 | 6.700 | 6.950 | 6.950 | 635 |
| 2026-10-15 | 6.900 | 6.950 | 6.850 | 6.900 | 6.900 | 115 |
| 2026-10-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-10-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 35 |
| 2026-10-12 | 6.950 | 7.000 | 6.850 | 6.900 | 6.900 | 1,405 |
| 2026-10-09 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 56 |
| 2026-10-08 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-10-07 | 7.300 | 7.300 | 6.900 | 7.000 | 7.000 | 919 |
| 2026-10-06 | 7.300 | 7.400 | 7.200 | 7.200 | 7.200 | 1,570 |
| 2026-10-05 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 38 |
| 2026-10-02 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 1,947 |
| 2026-10-01 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-09-30 | 7.200 | 7.350 | 7.200 | 7.250 | 7.250 | 316 |
| 2026-09-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-09-28 | 7.250 | 7.250 | 7.150 | 7.200 | 7.200 | 24 |
| 2026-09-25 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 200 |
| 2026-09-24 | 7.200 | 7.250 | 7.150 | 7.150 | 7.150 | 590 |
| 2026-09-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-09-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-09-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 25 |
| 2026-09-18 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 97 |
| 2026-09-17 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-09-16 | 7.300 | 7.300 | 7.100 | 7.150 | 7.150 | 377 |
| 2026-09-15 | 7.300 | 7.300 | 7.150 | 7.250 | 7.250 | 2,191 |
| 2026-09-14 | 7.450 | 7.450 | 7.200 | 7.300 | 7.300 | 866 |
| 2026-09-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-09-10 | 7.500 | 7.500 | 7.200 | 7.300 | 7.300 | 1,117 |
| 2026-09-09 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 223 |
| 2026-09-08 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 1,051 |
| 2026-09-07 | 7.650 | 7.650 | 7.500 | 7.550 | 7.550 | 2,729 |
| 2026-09-04 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 689 |
| 2026-09-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-09-02 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 36 |
| 2026-09-01 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 1,000 |
| 2026-08-31 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 331 |
| 2026-08-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-08-27 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 144 |
| 2026-08-26 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 490 |
| 2026-08-25 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 183 |
| 2026-08-24 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 306 |
| 2026-08-21 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 396 |
| 2026-08-20 | 7.750 | 7.850 | 7.650 | 7.650 | 7.650 | 2,889 |
| 2026-08-19 | 7.750 | 7.800 | 7.650 | 7.750 | 7.750 | 1,729 |
| 2026-08-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-17 | 7.850 | 7.850 | 7.500 | 7.700 | 7.700 | 491 |
| 2026-08-14 | 7.950 | 7.950 | 7.700 | 7.800 | 7.800 | 1,599 |
| 2026-08-13 | 8.050 | 8.100 | 7.950 | 8.100 | 8.100 | 713 |
| 2026-08-12 | 7.950 | 8.050 | 7.950 | 8.000 | 8.000 | 1,749 |
| 2026-08-11 | 8.000 | 8.200 | 7.800 | 7.800 | 7.800 | 2,634 |
| 2026-08-10 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 1,995 |
| 2026-08-07 | 8.050 | 8.050 | 7.950 | 8.050 | 8.050 | 1,670 |
| 2026-08-06 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 73 |
| 2026-08-05 | 8.250 | 8.250 | 7.950 | 8.150 | 8.150 | 3,437 |
| 2026-08-04 | 8.250 | 8.350 | 8.000 | 8.000 | 8.000 | 1,754 |
| 2026-08-03 | 8.550 | 8.550 | 8.100 | 8.250 | 8.250 | 5,176 |
| 2026-07-31 | 8.800 | 8.800 | 8.400 | 8.450 | 8.450 | 2,639 |
| 2026-07-30 | 9.200 | 9.200 | 8.900 | 8.900 | 8.900 | 236 |
| 2026-07-29 | 9.050 | 9.250 | 9.050 | 9.200 | 9.200 | 305 |
| 2026-07-28 | 9.150 | 9.150 | 8.900 | 9.050 | 9.050 | 412 |
Page 1 of 19 · 1,123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 0.3000 EUR |
| 2023-06-08 | 0.7000 EUR |
| 2022-06-08 | 1.0000 EUR |
| 2021-06-24 | 0.8000 EUR |
| 2019-06-28 | 0.5500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.