Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	18.800	19.300	18.750	19.300	18.412	347
2023-03-28	19.300	19.500	19.000	19.000	18.126	1,062
2023-03-27	19.300	19.300	19.050	19.200	18.317	717
2023-03-24	19.000	19.350	19.000	19.300	18.412	681
2023-03-23	18.950	19.000	18.700	18.850	17.983	580
2023-03-22	18.800	19.000	18.800	18.850	17.983	1,600
2023-03-20	18.850	18.950	18.650	18.950	18.078	799
2023-03-17	19.250	19.250	19.000	19.050	18.174	44
2023-03-15	18.800	18.850	18.700	18.850	17.983	511
2023-03-14	19.500	19.550	19.000	19.150	18.269	783
2023-03-10	19.600	19.650	19.250	19.450	18.555	268
2023-03-08	19.300	19.650	19.000	19.500	18.603	1,921
2023-03-07	19.500	19.600	19.350	19.600	18.698	710
2023-03-06	19.400	19.500	19.350	19.500	18.603	1,109
2023-03-03	19.500	19.500	19.300	19.500	18.603	429
2023-03-02	19.450	19.500	19.200	19.500	18.603	758
2023-03-01	19.500	19.500	19.350	19.500	18.603	84
2023-02-28	19.600	19.600	19.350	19.450	18.555	48
2023-02-27	19.600	19.600	19.350	19.500	18.603	494
2023-02-24	19.350	19.800	19.350	19.800	18.889	856
2023-02-23	18.200	19.250	18.000	19.250	18.365	2,594
2023-02-22	19.100	19.200	18.000	18.050	17.220	3,032
2023-02-21	19.250	19.600	19.250	19.250	18.365	194
2023-02-20	20.000	20.000	19.250	19.250	18.365	1,641
2023-02-17	20.000	20.000	19.900	20.000	19.080	230
2023-02-16	20.200	20.200	20.100	20.200	19.271	303
2023-02-15	20.700	20.900	20.200	20.200	19.271	730
2023-02-14	20.200	21.200	20.200	21.000	20.034	5,544
2023-02-10	20.300	20.400	20.300	20.400	19.462	50
2023-02-09	20.500	20.500	20.100	20.100	19.175	294
2023-02-08	20.700	20.700	20.100	20.400	19.462	687
2023-02-07	20.600	20.600	20.600	20.600	19.652	14
2023-02-06	20.600	20.600	20.400	20.600	19.652	398
2023-02-02	20.700	20.700	20.500	20.600	19.652	198
2023-02-01	20.800	20.800	20.600	20.600	19.652	52
2023-01-31	21.100	21.100	20.800	20.900	19.939	266
2023-01-30	21.100	21.100	21.100	21.100	20.129	800
2023-01-26	21.100	21.200	21.000	21.200	20.225	44
2023-01-25	21.500	21.500	21.300	21.300	20.320	323
2023-01-23	21.900	21.900	21.400	21.400	20.416	131
2023-01-20	21.200	21.800	21.100	21.800	20.797	408
2023-01-19	22.100	22.100	21.200	21.300	20.320	379
2023-01-18	22.400	22.400	22.200	22.200	21.179	938
2023-01-17	22.000	22.400	22.000	22.300	21.274	142
2023-01-16	22.700	22.700	22.500	22.500	21.465	1,195
2023-01-13	22.500	22.800	22.200	22.500	21.465	424
2023-01-12	21.700	22.400	21.700	22.200	21.179	2,774
2023-01-11	21.400	21.900	21.400	21.900	20.893	1,408
2023-01-10	21.800	21.800	21.300	21.700	20.702	1,130
2023-01-09	21.300	21.300	20.600	21.000	20.034	1,566
2023-01-06	21.100	21.100	20.500	20.500	19.557	161
2023-01-05	20.000	21.400	20.000	21.400	20.416	805
2023-01-04	19.000	20.000	19.000	20.000	19.080	1,122
2023-01-03	19.200	19.250	19.000	19.150	18.269	51
2023-01-02	19.000	19.050	18.900	19.050	18.174	424
2022-12-30	19.650	19.650	19.000	19.100	18.221	565
2022-12-29	19.400	19.650	19.300	19.650	18.746	292
2022-12-28	19.600	19.600	19.300	19.450	18.555	103
2022-12-27	19.500	19.600	19.500	19.600	18.698	84
2022-12-23	19.400	19.800	19.400	19.600	18.698	134

← NewerPage 14 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.