Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	15.200	15.200	15.100	15.200	14.959	572
2024-02-08	15.400	15.400	15.000	15.200	14.959	587
2024-02-07	15.500	15.500	15.100	15.400	15.156	815
2024-02-06	15.900	15.900	15.500	15.600	15.352	501
2024-02-05	15.800	15.800	15.600	15.700	15.451	513
2024-02-02	15.700	15.700	15.400	15.700	15.451	423
2024-01-31	15.800	15.800	15.600	15.800	15.549	306
2024-01-30	15.400	16.000	15.400	16.000	15.746	525
2024-01-29	15.400	15.400	15.200	15.300	15.057	759
2024-01-25	14.900	15.600	14.800	15.400	15.156	1,280
2024-01-24	14.900	14.900	14.800	14.900	14.664	506
2024-01-23	14.900	14.900	14.900	14.900	14.664	917
2024-01-22	15.100	15.100	14.600	14.600	14.368	153
2024-01-19	15.000	15.200	14.900	15.100	14.860	285
2024-01-18	15.000	15.200	15.000	15.200	14.959	24
2024-01-17	15.400	15.400	15.100	15.100	14.860	577
2024-01-16	15.000	15.700	15.000	15.700	15.451	892
2024-01-15	14.800	15.000	14.600	14.900	14.664	1,681
2024-01-12	14.700	14.700	14.700	14.700	14.467	472
2024-01-10	14.800	14.800	14.600	14.600	14.368	423
2024-01-09	14.800	14.800	14.600	14.700	14.467	71
2024-01-08	15.200	15.200	14.800	14.800	14.565	786
2024-01-05	14.900	14.900	14.900	14.900	14.664	42
2024-01-04	15.400	15.400	14.900	14.900	14.664	338
2024-01-03	15.800	15.800	15.600	15.600	15.352	96
2024-01-02	16.000	16.000	15.700	15.800	15.549	561
2023-12-29	15.500	16.200	15.500	16.200	15.943	252
2023-12-28	14.900	15.300	14.900	15.300	15.057	559
2023-12-27	14.900	14.900	14.800	14.800	14.565	1,649
2023-12-20	15.000	15.000	14.600	14.700	14.467	142
2023-12-18	15.900	15.900	15.100	15.100	14.860	420
2023-12-15	14.000	15.800	14.000	15.700	15.451	3,361
2023-12-14	13.600	14.300	13.600	14.300	14.073	1,979
2023-12-13	13.900	13.900	13.700	13.800	13.581	60
2023-12-12	14.400	14.400	13.600	13.900	13.679	487
2023-12-11	14.400	14.600	14.300	14.500	14.270	788
2023-12-08	14.000	14.400	14.000	14.400	14.171	99
2023-12-06	14.000	14.000	13.900	13.900	13.679	1,025
2023-12-05	14.000	14.100	13.800	13.900	13.679	1,453
2023-12-04	13.800	13.900	13.400	13.900	13.679	1,309
2023-12-01	14.000	14.000	13.900	13.900	13.679	1,039
2023-11-30	14.500	14.600	13.800	14.000	13.778	1,641
2023-11-29	14.300	14.500	14.200	14.400	14.171	890
2023-11-28	14.200	14.500	14.100	14.500	14.270	312
2023-11-27	15.000	15.000	14.200	14.200	13.975	1,114
2023-11-23	15.200	15.200	14.900	15.100	14.860	1,241
2023-11-22	15.400	15.400	15.200	15.300	15.057	341
2023-11-20	15.600	15.600	15.300	15.500	15.254	1,009
2023-11-17	15.600	15.800	15.300	15.800	15.549	136
2023-11-16	15.600	15.800	15.400	15.800	15.549	837
2023-11-15	15.600	15.600	15.200	15.400	15.156	604
2023-11-14	15.800	15.800	15.700	15.700	15.451	92
2023-11-13	15.200	16.000	15.200	15.700	15.451	2,011
2023-11-09	14.800	15.100	14.500	15.100	14.860	1,106
2023-11-07	14.900	15.000	14.800	14.900	14.664	602
2023-11-06	15.000	15.200	14.900	15.000	14.762	419
2023-11-03	14.900	15.000	14.900	15.000	14.762	33
2023-11-02	15.200	15.200	15.000	15.200	14.959	337
2023-11-01	15.100	15.100	14.800	15.000	14.762	1,011
2023-10-31	14.800	15.400	14.800	15.400	15.156	1,430

← NewerPage 11 of 19 · 1,120 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.