Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	12.450	12.650	12.450	12.500	12.500	1,964
2026-02-03	12.100	12.450	11.800	12.300	12.300	1,281
2026-02-02	12.950	13.100	11.950	11.950	11.950	2,986
2026-01-30	13.100	13.100	12.850	12.950	12.950	34
2026-01-28	12.250	13.800	12.250	12.500	12.500	8,872
2026-01-27	12.200	12.200	12.200	12.200	12.200	404
2026-01-26	12.000	12.200	12.000	12.050	12.050	1,299
2026-01-23	12.350	12.400	12.300	12.400	12.400	447
2026-01-22	12.500	12.600	12.350	12.450	12.450	680
2026-01-21	12.350	12.500	12.350	12.350	12.350	33
2026-01-20	12.450	12.550	12.400	12.400	12.400	88
2026-01-19	12.150	12.400	12.150	12.300	12.300	154
2026-01-16	13.150	13.950	11.850	11.950	11.950	2,455
2026-01-15	11.800	12.800	11.800	12.800	12.800	1,511
2026-01-14	11.650	11.700	11.500	11.650	11.650	196
2026-01-13	11.400	11.550	11.400	11.550	11.550	1,007
2026-01-12	11.350	11.350	11.300	11.300	11.300	486
2026-01-09	10.800	11.100	10.800	11.100	11.100	450
2026-01-08	10.900	11.000	10.900	11.000	11.000	161
2026-01-07	11.100	11.100	11.050	11.050	11.050	69
2026-01-06	11.000	11.000	10.950	10.950	10.950	10
2026-01-05	11.000	11.000	10.850	10.950	10.950	213
2026-01-02	10.900	10.900	10.900	10.900	10.900	0
2025-12-30	11.000	11.000	11.000	11.000	11.000	0
2025-12-29	11.000	11.000	10.800	10.850	10.850	815
2025-12-23	11.250	11.250	10.900	10.900	10.900	453
2025-12-22	11.150	11.150	10.950	11.050	11.050	530
2025-12-19	11.150	11.150	11.000	11.100	11.100	100
2025-12-18	11.100	11.250	11.000	11.250	11.250	527
2025-12-17	11.200	11.300	11.050	11.150	11.150	222
2025-12-16	11.250	11.300	11.200	11.200	11.200	70
2025-12-15	11.350	11.350	11.100	11.200	11.200	91
2025-12-12	11.200	11.200	11.100	11.100	11.100	1,254
2025-12-11	11.400	11.400	11.400	11.400	11.400	9
2025-12-10	11.250	11.650	11.250	11.300	11.300	2,087
2025-12-09	11.000	11.500	10.900	11.450	11.450	1,587
2025-12-08	11.500	11.750	11.300	11.750	11.750	672
2025-12-05	11.600	11.600	11.250	11.450	11.450	2,817
2025-12-04	11.650	11.700	11.600	11.650	11.650	1,424
2025-12-03	11.900	11.900	11.700	11.700	11.700	930
2025-12-02	11.800	12.050	11.800	12.050	12.050	420
2025-12-01	12.000	12.000	11.700	11.700	11.700	1,032
2025-11-28	12.100	12.150	12.100	12.150	12.150	614
2025-11-27	11.900	12.100	11.900	12.100	12.100	415
2025-11-26	11.800	11.800	11.800	11.800	11.800	0
2025-11-25	11.900	11.900	11.800	11.800	11.800	7
2025-11-24	12.000	12.000	11.800	11.800	11.800	1,137
2025-11-21	12.100	12.100	12.050	12.050	12.050	3
2025-11-20	12.000	12.150	12.000	12.150	12.150	18
2025-11-19	12.050	12.100	12.000	12.050	12.050	1,476
2025-11-18	12.450	12.450	12.400	12.400	12.400	7
2025-11-17	12.450	12.450	12.300	12.450	12.450	64
2025-11-14	12.450	12.500	12.300	12.450	12.450	386
2025-11-13	12.800	12.800	12.450	12.450	12.450	756
2025-11-12	12.900	12.900	12.800	12.800	12.800	631
2025-11-11	13.150	13.200	12.800	12.850	12.850	653
2025-11-10	13.050	13.050	13.000	13.000	13.000	8
2025-11-07	13.000	13.050	12.850	13.050	13.050	82
2025-11-06	13.200	13.200	12.950	13.100	13.100	72
2025-11-05	13.050	13.050	13.050	13.050	13.050	0

← NewerPage 4 of 19 · 1,123 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.