Surteco Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	15.300	15.300	15.000	15.200	14.959	30
2024-09-10	15.200	15.300	15.000	15.000	14.762	31
2024-09-09	15.500	15.500	15.100	15.300	15.057	450
2024-09-06	15.400	15.500	15.400	15.500	15.254	582
2024-09-04	15.600	15.600	15.500	15.500	15.254	50
2024-09-03	15.200	15.800	15.200	15.800	15.549	605
2024-09-02	15.000	15.000	15.000	15.000	14.762	1,034
2024-08-28	15.000	15.000	14.900	15.000	14.762	136
2024-08-27	15.300	15.300	15.100	15.200	14.959	234
2024-08-26	14.800	15.200	14.600	15.200	14.959	1,478
2024-08-23	14.800	14.800	14.800	14.800	14.565	482
2024-08-22	14.700	14.900	14.700	14.800	14.565	2,466
2024-08-21	14.900	15.300	14.700	15.300	15.057	2,424
2024-08-20	14.600	15.000	14.400	15.000	14.762	1,202
2024-08-19	14.800	14.800	14.400	14.500	14.270	747
2024-08-15	14.400	14.700	14.400	14.700	14.467	1,094
2024-08-14	14.400	14.500	14.300	14.400	14.171	616
2024-08-13	14.600	14.700	14.500	14.600	14.368	898
2024-08-12	14.200	14.800	14.200	14.800	14.565	2,988
2024-08-09	14.400	14.600	14.200	14.600	14.368	634
2024-08-08	13.700	14.300	13.700	14.300	14.073	3,216
2024-08-07	13.300	13.600	13.300	13.600	13.384	1,344
2024-08-06	13.700	13.700	13.400	13.500	13.286	541
2024-08-05	13.900	13.900	13.400	13.600	13.384	3,364
2024-08-02	14.300	14.300	13.900	14.200	13.975	1,369
2024-08-01	14.000	14.300	14.000	14.300	14.073	1,162
2024-07-31	14.000	14.500	13.800	14.200	13.975	4,193
2024-07-29	13.500	13.500	13.400	13.500	13.286	780
2024-07-26	13.600	13.700	13.500	13.600	13.384	865
2024-07-25	13.600	13.600	13.400	13.500	13.286	215
2024-07-24	13.700	13.700	13.600	13.600	13.384	933
2024-07-23	14.000	14.000	13.800	13.800	13.581	795
2024-07-22	14.400	14.400	14.100	14.200	13.975	1,299
2024-07-19	14.300	14.300	14.100	14.300	14.073	126
2024-07-17	14.600	14.600	14.100	14.300	14.073	1,037
2024-07-15	15.100	15.100	14.700	15.100	14.860	806
2024-07-11	15.300	15.300	15.100	15.300	15.057	386
2024-07-10	15.300	15.300	15.100	15.200	14.959	191
2024-07-08	15.600	15.600	15.300	15.500	15.254	480
2024-07-03	15.800	15.800	15.500	15.700	15.451	330
2024-07-02	15.900	16.000	15.700	15.900	15.648	82
2024-07-01	16.000	16.000	15.600	15.700	15.451	1,219
2024-06-28	16.000	16.100	15.900	16.100	15.845	361
2024-06-27	16.000	16.400	16.000	16.400	16.140	186
2024-06-26	16.000	16.400	15.900	16.400	16.140	1,651
2024-06-25	16.000	16.200	16.000	16.200	15.943	250
2024-06-24	16.100	16.200	16.100	16.200	15.943	479
2024-06-20	16.300	16.500	16.300	16.500	16.238	594
2024-06-19	16.400	16.400	16.300	16.300	16.041	780
2024-06-17	16.000	16.400	15.900	16.400	16.140	1,118
2024-06-14	16.000	16.000	16.000	16.000	15.746	3
2024-06-12	16.400	16.400	16.100	16.100	15.845	621
2024-06-11	16.700	16.700	16.600	16.600	16.337	100
2024-06-10	16.600	16.700	16.600	16.600	16.337	195
2024-06-07	16.700	16.700	16.700	16.700	16.435	264
2024-06-04	16.700	16.700	16.700	16.700	16.435	60
2024-05-30	16.800	17.000	16.700	17.000	16.730	563
2024-05-29	16.900	16.900	16.900	16.900	16.632	161
2024-05-23	16.800	16.900	16.600	16.900	16.632	743
2024-05-21	17.000	17.000	16.900	16.900	16.632	57

← NewerPage 9 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.