Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	12.800	13.000	12.800	12.950	12.950	582
2025-11-03	12.500	12.700	12.500	12.700	12.700	515
2025-10-31	12.300	12.400	12.200	12.400	12.400	836
2025-10-30	12.100	12.100	12.050	12.050	12.050	488
2025-10-29	12.200	12.200	12.100	12.150	12.150	52
2025-10-28	12.250	12.300	12.050	12.200	12.200	1,018
2025-10-27	12.200	12.250	12.100	12.200	12.200	1,548
2025-10-24	12.250	12.250	12.100	12.200	12.200	558
2025-10-23	12.200	12.300	12.200	12.200	12.200	528
2025-10-22	12.300	12.300	12.000	12.200	12.200	1,390
2025-10-21	12.200	12.300	12.200	12.300	12.300	906
2025-10-20	12.300	12.400	12.000	12.400	12.400	1,244
2025-10-17	12.700	12.700	12.500	12.550	12.550	61
2025-10-16	12.500	12.700	12.500	12.600	12.600	635
2025-10-15	12.500	12.500	12.400	12.400	12.400	272
2025-10-14	12.700	12.700	12.200	12.300	12.300	1,362
2025-10-13	13.000	13.000	12.800	12.900	12.900	1,125
2025-10-10	13.100	13.150	13.000	13.150	13.150	1,973
2025-10-09	13.100	13.100	12.800	12.950	12.950	1,484
2025-10-08	12.900	12.900	12.900	12.900	12.900	0
2025-10-07	12.800	13.150	12.800	12.950	12.950	1,054
2025-10-06	13.100	13.250	12.850	13.000	13.000	2,245
2025-10-03	13.400	13.450	13.100	13.300	13.300	630
2025-10-02	13.200	13.450	13.000	13.200	13.200	1,821
2025-10-01	13.050	13.050	13.050	13.050	13.050	0
2025-09-30	13.000	13.000	13.000	13.000	13.000	0
2025-09-29	13.150	13.200	12.850	13.050	13.050	321
2025-09-26	13.050	13.050	13.050	13.050	13.050	0
2025-09-25	13.000	13.000	13.000	13.000	13.000	0
2025-09-24	13.200	13.200	12.850	13.000	13.000	915
2025-09-23	13.200	13.400	13.100	13.350	13.350	1,230
2025-09-22	13.250	13.250	13.250	13.250	13.250	0
2025-09-19	13.250	13.250	13.100	13.250	13.250	197
2025-09-18	13.100	13.250	13.100	13.250	13.250	2,040
2025-09-17	13.300	13.300	13.100	13.200	13.200	2,643
2025-09-16	13.250	13.300	13.100	13.200	13.200	1,809
2025-09-15	13.150	13.150	13.150	13.150	13.150	0
2025-09-12	13.000	13.150	13.000	13.150	13.150	1,266
2025-09-11	13.350	13.350	13.050	13.150	13.150	69
2025-09-10	13.900	13.900	13.200	13.500	13.500	3,958
2025-09-09	13.900	13.950	13.800	13.900	13.900	240
2025-09-08	14.050	14.100	13.850	13.950	13.950	1,035
2025-09-05	14.050	14.050	14.050	14.050	14.050	0
2025-09-04	14.050	14.050	14.050	14.050	14.050	0
2025-09-03	14.050	14.050	14.050	14.050	14.050	0
2025-09-02	14.100	14.100	14.000	14.050	14.050	178
2025-09-01	13.900	14.050	13.900	14.050	14.050	31
2025-08-29	14.200	14.200	13.900	14.000	14.000	725
2025-08-28	13.950	14.000	13.850	13.900	13.900	672
2025-08-26	14.000	14.000	13.850	13.850	13.850	583
2025-08-25	14.150	14.150	14.150	14.150	14.150	0
2025-08-22	14.200	14.250	14.200	14.250	14.250	1,045
2025-08-21	14.300	14.600	14.300	14.500	14.500	105
2025-08-20	14.200	14.250	14.100	14.250	14.250	729
2025-08-19	14.050	14.050	14.050	14.050	14.050	0
2025-08-18	14.200	14.200	14.150	14.150	14.150	603
2025-08-15	14.200	14.500	14.200	14.500	14.500	937
2025-08-14	14.400	14.400	14.400	14.400	14.400	0
2025-08-13	14.200	14.400	14.200	14.400	14.400	421
2025-08-12	14.200	14.350	14.200	14.350	14.350	405

← NewerPage 5 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.