Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	19.400	19.800	19.400	19.600	18.698	134
2022-12-19	19.750	19.800	19.050	19.050	18.174	432
2022-12-16	19.900	19.950	19.550	19.750	18.842	380
2022-12-15	20.000	20.000	19.800	19.800	18.889	493
2022-12-14	20.500	20.500	20.100	20.300	19.366	243
2022-12-13	19.300	20.500	19.300	20.500	19.557	1,738
2022-12-12	19.300	19.300	19.200	19.200	18.317	33
2022-12-09	19.500	19.500	19.350	19.350	18.460	347
2022-12-08	19.500	19.500	19.300	19.500	18.603	521
2022-12-07	19.600	19.600	19.500	19.550	18.651	404
2022-12-06	19.700	19.700	19.700	19.700	18.794	40
2022-12-05	19.600	19.900	19.400	19.900	18.985	901
2022-12-02	19.400	19.700	19.400	19.400	18.508	267
2022-12-01	19.400	19.550	19.400	19.400	18.508	589
2022-11-30	19.400	19.400	19.350	19.400	18.508	196
2022-11-29	19.300	19.450	19.300	19.450	18.555	492
2022-11-28	19.250	19.250	19.200	19.200	18.317	29
2022-11-25	19.400	19.550	19.300	19.450	18.555	472
2022-11-24	19.250	19.400	19.050	19.200	18.317	354
2022-11-23	19.350	19.400	19.350	19.400	18.508	36
2022-11-22	20.400	20.400	19.500	19.600	18.698	432
2022-11-21	20.200	20.200	19.900	20.200	19.271	124
2022-11-18	20.600	20.600	20.200	20.400	19.462	86
2022-11-17	20.700	20.700	19.900	20.100	19.175	1,713
2022-11-16	21.000	21.000	19.750	20.200	19.271	327
2022-11-15	21.300	21.300	21.000	21.000	20.034	244
2022-11-14	20.500	21.000	20.500	20.900	19.939	724
2022-11-11	20.400	20.700	20.400	20.600	19.652	139
2022-11-10	20.000	20.500	19.850	20.500	19.557	737
2022-11-09	19.900	20.000	19.800	20.000	19.080	71
2022-11-08	19.800	19.800	19.700	19.800	18.889	145
2022-11-07	19.800	19.800	19.500	19.700	18.794	392
2022-11-04	19.300	20.000	19.100	19.100	18.221	479
2022-11-03	19.400	19.400	19.100	19.100	18.221	140
2022-11-02	19.500	19.500	19.100	19.300	18.412	101
2022-11-01	19.600	19.600	19.600	19.600	18.698	4
2022-10-31	20.000	20.000	19.100	19.100	18.221	334
2022-10-28	20.400	20.400	19.800	20.100	19.175	369
2022-10-27	20.200	20.600	20.200	20.600	19.652	279
2022-10-25	20.700	20.700	20.000	20.000	19.080	404
2022-10-24	20.700	20.700	20.700	20.700	19.748	10
2022-10-21	20.800	20.800	20.800	20.800	19.843	190
2022-10-20	20.800	21.100	20.800	21.100	20.129	35
2022-10-19	20.800	21.200	20.700	21.200	20.225	207
2022-10-18	21.500	21.500	21.100	21.100	20.129	44
2022-10-17	22.100	22.100	21.400	21.800	20.797	564
2022-10-14	22.100	22.200	21.700	22.000	20.988	724
2022-10-13	22.100	22.300	21.500	21.800	20.797	506
2022-10-12	21.000	22.000	21.000	21.900	20.893	749
2022-10-11	19.100	21.000	17.800	21.000	20.034	12,134
2022-10-06	19.300	19.300	19.000	19.000	18.126	40
2022-10-04	19.200	20.000	19.200	19.700	18.794	1,924
2022-10-03	19.000	19.050	19.000	19.050	18.174	22
2022-09-30	18.500	19.250	18.500	19.000	18.126	811
2022-09-29	21.100	21.100	18.000	18.900	18.031	3,024
2022-09-28	21.500	21.500	21.100	21.300	20.320	455
2022-09-27	22.200	22.200	21.700	21.700	20.702	258
2022-09-26	23.100	23.200	21.600	22.000	20.988	4,473
2022-09-22	23.400	23.400	23.200	23.200	22.133	61
2022-09-21	23.400	23.400	23.200	23.200	22.133	30

← NewerPage 15 of 19 · 1,125 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.