Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	16.800	17.000	16.800	17.000	16.730	50
2024-05-17	16.900	17.000	16.900	17.000	16.730	56
2024-05-16	16.800	16.800	16.800	16.800	16.533	5
2024-05-15	17.100	17.100	17.000	17.000	16.730	101
2024-05-13	17.300	17.300	17.100	17.200	16.927	66
2024-05-10	16.000	17.500	16.000	17.500	17.222	2,853
2024-05-08	16.000	16.000	15.900	16.000	15.746	536
2024-05-07	16.000	16.000	16.000	16.000	15.746	151
2024-05-03	16.300	16.300	16.000	16.200	15.943	326
2024-05-02	16.400	16.400	16.300	16.400	16.140	317
2024-04-30	16.000	16.500	16.000	16.500	16.238	125
2024-04-29	16.000	16.000	15.900	15.900	15.648	976
2024-04-26	15.800	16.100	15.800	16.100	15.845	176
2024-04-25	15.500	15.700	15.500	15.700	15.451	967
2024-04-24	15.400	15.400	15.100	15.400	15.156	1,816
2024-04-23	15.300	15.400	15.200	15.300	15.057	57
2024-04-22	15.400	15.400	15.200	15.200	14.959	104
2024-04-19	15.700	15.700	15.600	15.600	15.352	1,051
2024-04-18	15.900	15.900	15.700	15.700	15.451	464
2024-04-17	16.000	16.000	15.700	16.000	15.746	246
2024-04-16	15.700	16.000	15.700	16.000	15.746	691
2024-04-15	15.700	15.700	15.700	15.700	15.451	635
2024-04-12	15.100	15.800	15.100	15.700	15.451	1,147
2024-04-11	15.500	15.500	15.300	15.400	15.156	158
2024-04-10	17.000	17.000	15.600	15.700	15.451	2,252
2024-04-09	15.800	16.800	15.800	16.800	16.533	500
2024-04-08	15.100	15.500	14.400	15.500	15.254	1,996
2024-04-05	14.400	15.200	14.300	15.200	14.959	2,419
2024-04-04	13.900	14.200	13.600	14.200	13.975	3,076
2024-04-03	13.900	14.000	13.700	13.900	13.679	367
2024-04-02	14.000	14.100	13.700	14.000	13.778	3,717
2024-03-28	13.600	14.100	13.600	14.100	13.876	359
2024-03-27	13.600	13.600	13.400	13.600	13.384	1,216
2024-03-26	13.300	13.800	13.300	13.700	13.483	1,860
2024-03-25	13.300	13.300	12.900	13.100	12.892	1,130
2024-03-22	13.100	13.500	13.100	13.500	13.286	1,634
2024-03-20	13.100	13.300	13.000	13.300	13.089	1,985
2024-03-19	13.600	13.600	13.100	13.100	12.892	1,163
2024-03-18	13.700	13.700	13.600	13.700	13.483	72
2024-03-15	13.800	13.800	13.700	13.800	13.581	279
2024-03-14	14.000	14.000	13.800	13.900	13.679	1,154
2024-03-13	14.100	14.200	14.000	14.100	13.876	636
2024-03-12	14.100	14.200	14.000	14.000	13.778	423
2024-03-11	14.100	14.200	13.700	13.900	13.679	1,950
2024-03-08	14.200	14.200	13.900	14.000	13.778	737
2024-03-07	14.000	14.400	14.000	14.400	14.171	2,079
2024-03-06	14.200	14.200	14.000	14.100	13.876	474
2024-03-05	14.400	14.400	14.200	14.300	14.073	517
2024-03-04	14.300	14.400	14.200	14.300	14.073	437
2024-02-29	14.600	14.700	14.200	14.400	14.171	2,637
2024-02-28	14.800	14.800	14.700	14.800	14.565	531
2024-02-27	15.000	15.000	14.900	14.900	14.664	50
2024-02-26	15.200	15.200	14.900	14.900	14.664	1,114
2024-02-23	15.100	15.300	15.100	15.300	15.057	100
2024-02-21	15.300	15.600	15.300	15.600	15.352	460
2024-02-20	15.200	15.200	15.200	15.200	14.959	40
2024-02-19	15.200	15.300	15.200	15.300	15.057	40
2024-02-15	15.200	15.300	15.200	15.300	15.057	788
2024-02-14	15.200	15.200	15.000	15.100	14.860	179
2024-02-13	15.200	15.300	15.100	15.300	15.057	348

← NewerPage 10 of 19 · 1,124 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.