Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.950	19.250	18.950	19.000	19.000	1
2026-10-21	19.250	19.250	19.250	19.250	19.250	3
2026-10-20	19.400	19.400	19.250	19.250	19.250	13
2026-10-19	19.450	19.600	19.250	19.600	19.600	1,070
2026-10-16	19.600	19.600	19.250	19.250	19.250	142
2026-10-15	19.250	19.250	19.250	19.250	19.250	340
2026-10-14	19.700	19.700	19.500	19.500	19.500	5
2026-10-13	19.500	19.500	19.500	19.500	19.500	0
2026-10-12	18.600	19.550	18.500	19.550	19.550	233
2026-10-09	19.200	19.200	19.150	19.150	19.150	15
2026-10-07	19.650	19.700	19.600	19.700	19.700	1
2026-10-06	19.150	19.450	19.150	19.450	19.450	2
2026-10-05	19.500	19.500	19.250	19.250	19.250	1,438
2026-10-02	19.400	19.400	19.400	19.400	19.400	1
2026-10-01	19.300	19.450	19.150	19.450	19.450	1
2026-09-30	19.050	19.050	18.950	18.950	18.950	0
2026-09-29	18.400	19.000	18.400	19.000	19.000	138
2026-09-28	18.900	19.200	18.900	19.200	19.200	31
2026-09-25	18.900	19.500	18.750	19.300	19.300	27
2026-09-24	18.500	18.750	18.500	18.750	18.750	483
2026-09-23	18.450	18.450	18.450	18.450	18.450	2
2026-09-21	17.800	17.900	17.700	17.900	17.900	289
2026-09-18	18.000	18.000	17.950	17.950	17.950	219
2026-09-17	18.150	18.150	18.150	18.150	18.150	1
2026-09-16	18.300	18.300	18.200	18.200	18.200	441
2026-09-14	17.800	18.200	17.800	18.000	18.000	187
2026-09-11	18.000	18.000	18.000	18.000	18.000	5,000
2026-09-10	17.900	17.900	17.900	17.900	17.900	235
2026-09-09	18.150	18.150	17.800	17.800	17.800	21
2026-09-08	18.250	18.250	18.250	18.250	18.250	0
2026-09-07	17.600	18.100	17.600	18.100	18.100	47
2026-09-04	17.900	17.900	17.900	17.900	17.900	0
2026-09-03	17.550	17.550	17.550	17.550	17.550	12
2026-09-02	17.000	17.000	17.000	17.000	17.000	168
2026-09-01	17.450	17.450	17.450	17.450	17.450	3
2026-08-31	17.300	17.300	17.300	17.300	17.300	67
2026-08-28	17.100	17.300	17.100	17.300	17.300	2
2026-08-27	16.950	16.950	16.600	16.600	16.600	100
2026-08-26	17.200	17.200	17.200	17.200	17.200	1
2026-08-25	17.000	17.000	17.000	17.000	17.000	1
2026-08-24	16.850	16.950	16.800	16.800	16.800	36
2026-08-21	16.500	16.500	16.500	16.500	16.500	1
2026-08-20	16.900	16.900	16.800	16.800	16.800	2
2026-08-19	16.950	16.950	16.800	16.800	16.800	0
2026-08-18	16.500	16.650	16.500	16.650	16.650	102
2026-08-17	15.900	16.000	15.900	16.000	16.000	160
2026-08-14	15.650	15.750	15.600	15.650	15.650	254
2026-08-12	15.000	15.000	14.850	14.850	14.850	0
2026-08-10	14.650	14.850	14.650	14.850	14.850	9
2026-08-06	15.200	15.200	15.200	15.200	15.200	2
2026-08-04	15.000	15.000	14.900	15.000	15.000	3
2026-08-03	14.800	14.800	14.800	14.800	14.800	1
2026-07-31	14.500	14.850	14.500	14.850	14.850	1
2026-07-29	14.850	14.850	14.850	14.850	14.850	1
2026-07-27	14.850	14.850	14.850	14.850	14.850	2
2026-07-23	15.150	15.150	15.000	15.050	15.050	7
2026-07-22	14.550	15.100	14.550	15.100	15.100	5
2026-07-21	14.850	14.850	14.850	14.850	14.850	30
2026-07-20	15.150	15.150	15.150	15.150	15.150	0
2026-07-17	15.150	15.150	15.150	15.150	15.150	0

Page 1 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-25	0.5000 EUR
2024-04-25	0.5000 EUR
2023-09-11	3.0000 EUR
2023-04-27	1.5000 EUR
2022-05-03	1.5000 EUR
2021-04-29	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.