Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	34.600	34.600	34.600	34.600	31.960	78
2021-12-15	34.000	34.600	34.000	34.600	31.960	280
2021-12-14	33.500	34.400	33.500	33.500	30.944	1,583
2021-12-13	32.600	33.400	32.600	33.300	30.759	461
2021-12-09	33.300	33.500	33.000	33.000	30.482	2,296
2021-12-08	32.400	33.400	32.400	33.200	30.667	4,695
2021-12-07	31.900	33.400	31.500	32.300	29.836	3,655
2021-12-06	34.500	34.500	31.700	31.700	29.281	2,671
2021-12-03	34.300	34.400	34.000	34.400	31.775	457
2021-12-02	34.700	35.000	34.100	34.100	31.498	371
2021-12-01	34.300	34.800	32.700	34.800	32.145	3,767
2021-11-30	34.200	35.000	34.000	34.000	31.406	1,712
2021-11-29	35.700	36.300	35.000	35.500	32.791	1,239
2021-11-26	39.400	39.500	33.600	33.600	31.036	6,470
2021-11-25	39.500	39.800	39.500	39.800	36.763	204
2021-11-24	39.500	40.000	39.500	39.500	36.486	1,184
2021-11-23	40.000	40.400	39.600	39.800	36.763	1,622
2021-11-22	40.000	40.000	39.800	39.800	36.763	1
2021-11-19	39.800	40.000	39.600	39.600	36.579	296
2021-11-18	39.900	40.000	39.600	39.600	36.579	449
2021-11-17	40.000	40.200	39.500	39.500	36.486	2,277
2021-11-16	39.900	40.000	39.400	39.800	36.763	293
2021-11-15	40.000	40.000	39.600	39.600	36.579	1,105
2021-11-12	39.700	39.900	39.700	39.900	36.856	134
2021-11-11	39.700	40.300	39.700	40.000	36.948	671
2021-11-10	40.000	40.300	39.700	39.700	36.671	5,883
2021-11-09	39.500	40.000	39.400	39.400	36.394	3,392
2021-11-08	39.500	40.000	39.500	39.500	36.486	1,696
2021-11-05	39.000	39.600	38.600	39.600	36.579	3,514
2021-11-04	39.000	39.000	38.200	39.000	36.024	565
2021-11-03	38.400	39.000	37.800	38.700	35.747	986
2021-11-02	38.300	38.300	38.300	38.300	35.378	1,000
2021-11-01	36.600	38.800	36.500	38.500	35.562	2,154
2021-10-29	36.900	37.300	36.600	36.800	33.992	1,037
2021-10-28	36.700	37.300	36.600	37.300	34.454	288
2021-10-27	36.100	37.100	36.100	36.600	33.807	767
2021-10-26	37.500	37.800	37.000	37.000	34.177	506
2021-10-25	37.000	37.500	37.000	37.500	34.639	170
2021-10-22	37.600	37.600	37.000	37.000	34.177	272
2021-10-21	37.800	37.800	37.000	37.300	34.454	377
2021-10-20	37.200	38.900	37.100	37.700	34.823	3,120
2021-10-19	36.900	37.700	36.600	37.700	34.823	121
2021-10-18	35.100	37.800	35.100	36.900	34.085	1,609
2021-10-15	33.600	35.000	33.500	35.000	32.330	481
2021-10-14	33.100	33.600	33.100	33.600	31.036	110

← NewerPage 19 of 19 · 1,125 trading days

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.