Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	14.200	14.350	14.200	14.350	14.350	405
2025-08-11	14.150	14.150	14.150	14.150	14.150	0
2025-08-08	14.100	14.100	14.100	14.100	14.100	0
2025-08-07	14.100	14.100	14.000	14.100	14.100	310
2025-08-06	14.050	14.050	14.050	14.050	14.050	0
2025-08-05	14.100	14.100	14.100	14.100	14.100	0
2025-08-04	14.100	14.100	13.800	13.800	13.800	229
2025-08-01	14.450	14.450	13.750	13.750	13.750	1,277
2025-07-31	15.100	15.300	14.550	14.600	14.600	2,212
2025-07-30	15.500	15.500	15.500	15.500	15.500	0
2025-07-29	15.550	15.550	15.550	15.550	15.550	0
2025-07-28	15.500	15.500	15.500	15.500	15.500	265
2025-07-25	15.300	15.400	15.300	15.350	15.350	173
2025-07-24	15.450	15.450	15.300	15.350	15.350	41
2025-07-23	15.700	15.700	15.300	15.450	15.450	1,485
2025-07-22	15.600	15.600	15.600	15.600	15.600	201
2025-07-21	15.850	15.850	15.850	15.850	15.850	0
2025-07-18	15.800	15.800	15.800	15.800	15.800	0
2025-07-17	15.800	15.800	15.800	15.800	15.800	0
2025-07-16	15.800	15.800	15.800	15.800	15.800	0
2025-07-15	16.000	16.000	15.700	15.800	15.800	1,399
2025-07-14	16.150	16.150	16.150	16.150	16.150	0
2025-07-11	16.100	16.100	16.100	16.100	16.100	0
2025-07-10	16.000	16.100	16.000	16.100	16.100	6
2025-07-09	15.950	16.100	15.800	16.100	16.100	949
2025-07-08	16.100	16.100	16.100	16.100	16.100	0
2025-07-07	16.100	16.100	16.050	16.050	16.050	40
2025-07-04	16.000	16.000	16.000	16.000	16.000	0
2025-07-03	16.050	16.100	16.050	16.050	16.050	788
2025-07-02	15.950	15.950	15.950	15.950	15.950	0
2025-07-01	15.950	15.950	15.950	15.950	15.950	0
2025-06-30	15.800	15.850	15.700	15.850	15.850	470
2025-06-27	15.900	15.900	15.900	15.900	15.900	0
2025-06-26	15.900	15.900	15.900	15.900	15.900	56
2025-06-25	15.900	15.950	15.900	15.950	15.950	36
2025-06-24	16.000	16.000	15.900	15.950	15.950	57
2025-06-23	16.300	16.300	16.150	16.150	16.150	27
2025-06-20	16.200	16.200	16.200	16.200	16.200	0
2025-06-19	16.450	16.450	16.000	16.150	16.150	141
2025-06-18	16.300	16.400	16.300	16.400	16.400	145
2025-06-17	16.450	16.450	16.450	16.450	16.450	0
2025-06-12	16.300	16.400	16.300	16.400	16.400	100
2025-06-11	16.550	16.550	16.450	16.450	16.189	100
2025-06-10	16.600	16.600	16.300	16.300	16.041	583
2025-06-09	16.800	16.800	16.300	16.600	16.337	347
2025-06-06	16.850	16.850	16.500	16.500	16.238	403
2025-06-05	16.900	16.900	16.900	16.900	16.632	55
2025-06-03	16.950	16.950	16.800	16.800	16.533	45
2025-06-02	16.800	16.900	16.800	16.900	16.632	600
2025-05-28	16.200	16.650	16.200	16.350	16.091	783
2025-05-27	16.200	16.200	16.200	16.200	15.943	43
2025-05-23	16.350	16.350	16.250	16.350	16.091	49
2025-05-21	16.750	16.750	16.350	16.500	16.238	551
2025-05-20	16.700	16.700	16.350	16.600	16.337	93
2025-05-16	17.150	17.150	16.700	16.800	16.533	102
2025-05-15	17.200	17.300	16.900	17.000	16.730	2,267
2025-05-13	17.350	17.350	17.000	17.000	16.730	83
2025-05-12	17.450	17.450	16.800	17.000	16.730	589
2025-05-09	17.450	17.450	17.050	17.250	16.976	29
2025-05-08	17.250	17.250	17.100	17.250	16.976	782

← NewerPage 6 of 19 · 1,124 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.