Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	21.400	21.400	21.200	21.200	20.864	269
2024-12-17	21.400	21.400	21.400	21.400	21.060	80
2024-12-16	21.000	22.000	21.000	22.000	21.651	5,703
2024-12-13	21.600	21.600	19.700	21.000	20.667	3,710
2024-12-12	22.200	22.600	21.400	21.800	21.454	5,149
2024-12-11	19.700	22.600	19.700	22.400	22.045	14,330
2024-12-10	20.000	20.200	19.200	19.300	18.994	3,242
2024-12-09	19.100	20.600	19.000	20.600	20.273	2,429
2024-12-06	19.500	19.500	19.200	19.200	18.895	314
2024-12-05	19.900	19.900	19.700	19.700	19.387	18
2024-12-03	19.700	19.800	19.700	19.800	19.486	123
2024-12-02	19.700	19.800	19.700	19.800	19.486	200
2024-11-29	20.200	20.200	19.500	19.700	19.387	251
2024-11-28	20.200	20.400	19.700	20.400	20.076	1,512
2024-11-27	20.000	20.400	19.400	20.400	20.076	1,115
2024-11-26	19.400	20.200	19.000	20.200	19.879	2,507
2024-11-25	18.600	19.400	18.600	19.300	18.994	1,812
2024-11-22	19.600	19.600	18.400	18.400	18.108	676
2024-11-21	18.600	19.600	18.600	19.600	19.289	2,013
2024-11-20	18.100	18.600	17.700	18.300	18.010	7,770
2024-11-19	18.000	18.000	17.500	17.800	17.518	884
2024-11-18	17.800	18.300	17.600	18.300	18.010	1,314
2024-11-15	18.000	18.300	17.800	17.800	17.518	1,183
2024-11-14	17.700	18.200	17.400	18.000	17.714	8,547
2024-11-13	18.100	18.100	17.700	17.800	17.518	436
2024-11-12	18.300	18.300	17.800	18.100	17.813	494
2024-11-11	18.000	18.300	17.800	18.300	18.010	1,480
2024-11-08	18.300	18.300	17.600	18.000	17.714	2,508
2024-11-07	18.000	18.100	17.900	18.100	17.813	683
2024-11-06	17.800	18.000	17.800	17.900	17.616	570
2024-11-05	18.000	18.000	17.300	17.800	17.518	3,462
2024-11-04	18.200	18.200	17.300	18.000	17.714	828
2024-11-01	18.200	18.200	18.100	18.100	17.813	61
2024-10-31	18.100	18.300	18.000	18.200	17.911	1,741
2024-10-30	18.600	18.700	18.200	18.600	18.305	1,658
2024-10-29	18.400	18.700	18.000	18.700	18.403	1,807
2024-10-28	18.000	18.300	18.000	18.100	17.813	1,313
2024-10-25	17.900	18.000	17.800	18.000	17.714	2,742
2024-10-24	16.900	17.700	16.900	17.700	17.419	3,166
2024-10-22	16.800	16.800	16.600	16.700	16.435	666
2024-10-18	16.500	16.500	16.500	16.500	16.238	714
2024-10-17	16.500	16.500	16.500	16.500	16.238	356
2024-10-16	16.500	16.500	16.400	16.400	16.140	324
2024-10-15	16.300	16.600	16.300	16.400	16.140	215
2024-10-14	15.900	16.600	15.800	16.500	16.238	3,829
2024-10-11	15.900	16.300	15.900	16.300	16.041	497
2024-10-09	15.800	15.900	15.700	15.800	15.549	1,193
2024-10-08	15.500	15.700	15.500	15.700	15.451	477
2024-10-07	15.700	15.700	15.500	15.500	15.254	793
2024-10-04	15.200	16.300	15.200	15.800	15.549	1,436
2024-10-03	14.900	14.900	14.800	14.900	14.664	92
2024-10-02	15.300	15.300	14.900	14.900	14.664	918
2024-10-01	15.200	15.500	15.200	15.200	14.959	1,021
2024-09-30	14.600	15.100	14.400	15.100	14.860	2,506
2024-09-27	14.300	14.400	14.200	14.400	14.171	1,153
2024-09-25	15.100	15.300	14.800	14.800	14.565	1,017
2024-09-19	14.800	14.900	14.700	14.900	14.664	216
2024-09-18	15.000	15.000	14.700	14.700	14.467	562
2024-09-16	15.000	15.000	14.900	14.900	14.664	54
2024-09-12	15.000	15.000	14.800	14.800	14.565	323

← NewerPage 8 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.