Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	13.280	13.280	13.120	13.160	12.602	1,069
2024-02-22	13.580	13.580	13.380	13.387	12.820	577
2024-02-21	13.402	13.580	13.357	13.580	13.005	3,217
2024-02-20	13.480	13.499	13.397	13.400	12.832	5,099
2024-02-19	13.900	13.900	13.730	13.740	13.158	4,907
2024-02-16	13.880	13.880	13.700	13.799	13.214	5,468
2024-02-15	13.560	13.660	13.560	13.660	13.081	4,675
2024-02-14	13.620	13.620	13.482	13.540	12.966	2,245
2024-02-13	13.249	13.249	13.137	13.180	12.622	3,878
2024-02-12	13.400	13.517	13.339	13.340	12.775	2,936
2024-02-09	13.409	13.409	13.340	13.340	12.775	1,278
2024-02-08	13.580	13.597	13.299	13.580	13.005	2,588
2024-02-07	13.238	13.238	13.199	13.200	12.641	2,604
2024-02-06	13.140	13.580	13.140	13.520	12.947	3,997
2024-02-05	13.400	13.820	13.100	13.100	12.545	3,163
2024-02-02	14.220	14.900	13.700	13.700	13.120	2,510
2024-02-01	14.484	14.620	14.482	14.620	14.001	1,536
2024-01-31	14.646	14.646	14.500	14.500	13.886	2,542
2024-01-30	14.671	14.677	14.626	14.660	14.039	4,581
2024-01-29	14.942	14.942	14.747	14.780	14.154	3,641
2024-01-26	15.075	15.140	14.907	15.000	14.364	5,512
2024-01-25	14.820	14.876	14.819	14.820	14.192	1,145
2024-01-24	15.020	15.020	14.819	15.000	14.364	2,403
2024-01-23	14.719	14.746	14.676	14.720	14.096	2,473
2024-01-22	14.580	14.580	14.370	14.400	13.790	2,043
2024-01-19	14.540	14.580	14.480	14.491	13.877	1,779
2024-01-18	14.520	14.600	14.459	14.459	13.846	1,509
2024-01-17	14.600	14.680	14.440	14.680	14.058	476
2024-01-16	14.980	14.980	14.700	14.700	14.077	2,741
2024-01-15	15.200	15.200	14.858	14.860	14.230	739
2024-01-12	15.320	15.380	15.200	15.260	14.613	1,515
2024-01-11	15.120	15.260	15.120	15.160	14.518	754
2024-01-10	15.120	15.128	15.011	15.020	14.384	575
2024-01-09	15.560	15.560	15.100	15.111	14.471	6,544
2024-01-08	15.420	15.559	15.420	15.559	14.899	2,617
2024-01-05	14.620	15.440	14.620	14.899	14.268	5,121
2024-01-04	14.360	14.700	14.360	14.680	14.058	6,858
2024-01-03	14.460	14.500	14.339	14.340	13.732	2,649
2024-01-02	14.400	14.640	14.220	14.220	13.618	7,645
2023-12-29	14.400	14.400	14.100	14.213	13.611	5,232
2023-12-28	14.440	14.489	14.320	14.320	13.713	1,767
2023-12-27	14.660	14.680	14.619	14.620	14.001	3,805
2023-12-22	14.500	14.699	14.499	14.698	14.076	2,615
2023-12-21	14.700	14.760	14.521	14.698	14.076	2,181
2023-12-20	14.600	14.600	14.300	14.439	13.827	2,382
2023-12-19	14.680	14.697	14.360	14.488	13.874	4,032
2023-12-18	14.640	14.640	14.399	14.400	13.790	2,694
2023-12-15	14.640	14.640	14.460	14.540	13.924	2,576
2023-12-14	14.460	14.460	14.282	14.320	13.713	2,520
2023-12-13	13.980	14.002	13.980	14.000	13.407	1,402
2023-12-12	13.940	13.940	13.860	13.920	13.330	1,909
2023-12-11	14.000	14.080	13.987	14.002	13.408	2,338
2023-12-08	13.980	14.060	13.980	14.000	13.407	1,222
2023-12-07	13.980	14.034	13.900	14.034	13.439	1,560
2023-12-06	13.900	14.140	13.896	14.020	13.426	2,290
2023-12-05	13.960	13.960	13.860	13.879	13.291	437
2023-12-04	13.980	14.220	13.860	13.879	13.291	2,270
2023-12-01	13.680	13.872	13.647	13.647	13.069	2,867
2023-11-30	14.200	14.200	14.040	14.140	13.541	9,861
2023-11-29	14.160	14.200	14.059	14.063	13.467	6,295

← NewerPage 10 of 19 · 1,128 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.