A.S. Création Tapeten AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 734 |
| 2026-07-30 | 7.600 | 7.650 | 7.450 | 7.650 | 7.650 | 2,310 |
| 2026-07-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-07-28 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 1 |
| 2026-07-27 | 7.800 | 7.800 | 7.650 | 7.800 | 7.800 | 692 |
| 2026-07-24 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 251 |
| 2026-07-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-07-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-07-21 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 61 |
| 2026-07-20 | 7.800 | 7.900 | 7.800 | 7.850 | 7.850 | 62 |
| 2026-07-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-07-16 | 7.950 | 8.050 | 7.750 | 7.950 | 7.950 | 1,201 |
| 2026-07-15 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 7 |
| 2026-07-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 47 |
| 2026-07-13 | 7.600 | 7.950 | 7.600 | 7.950 | 7.950 | 6,051 |
| 2026-07-10 | 7.650 | 7.650 | 7.350 | 7.500 | 7.500 | 307 |
| 2026-07-09 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 55 |
| 2026-07-08 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 161 |
| 2026-07-07 | 7.300 | 7.550 | 7.300 | 7.550 | 7.550 | 1,049 |
| 2026-07-06 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 101 |
| 2026-07-03 | 7.600 | 7.600 | 7.300 | 7.350 | 7.350 | 7,503 |
| 2026-07-02 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 38 |
| 2026-07-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1 |
| 2026-06-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-06-29 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 38 |
| 2026-06-26 | 7.650 | 7.800 | 7.650 | 7.800 | 7.800 | 40 |
| 2026-06-25 | 7.850 | 7.850 | 7.700 | 7.850 | 7.850 | 100 |
| 2026-06-24 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 777 |
| 2026-06-23 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 1 |
| 2026-06-22 | 7.850 | 7.850 | 7.750 | 7.850 | 7.850 | 37 |
| 2026-06-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1 |
| 2026-06-18 | 7.900 | 7.900 | 7.750 | 7.850 | 7.850 | 1,162 |
| 2026-06-17 | 7.950 | 7.950 | 7.700 | 7.850 | 7.850 | 447 |
| 2026-06-16 | 7.900 | 7.900 | 7.700 | 7.850 | 7.850 | 555 |
| 2026-06-15 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 4 |
| 2026-06-12 | 7.850 | 7.900 | 7.700 | 7.800 | 7.800 | 811 |
| 2026-06-11 | 7.800 | 7.850 | 7.700 | 7.750 | 7.750 | 835 |
| 2026-06-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-06-09 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 31 |
| 2026-06-08 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 3,003 |
| 2026-06-05 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 722 |
| 2026-06-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-06-03 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 1,262 |
| 2026-06-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2026-06-01 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 663 |
| 2026-05-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 460 |
| 2026-05-28 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 40 |
| 2026-05-27 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 5 |
| 2026-05-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 10 |
| 2026-05-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-05-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-05-14 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 551 |
| 2026-05-13 | 7.200 | 7.450 | 7.200 | 7.450 | 7.450 | 360 |
| 2026-05-12 | 7.250 | 7.500 | 7.250 | 7.400 | 7.250 | 1,247 |
| 2026-05-11 | 7.450 | 7.500 | 7.200 | 7.200 | 7.054 | 2,349 |
| 2026-05-07 | 7.300 | 7.450 | 7.300 | 7.400 | 7.250 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.1500 EUR |
| 2022-05-18 | 0.9000 EUR |
| 2021-05-07 | 0.9000 EUR |
| 2020-05-15 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.