Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	14.320	14.380	13.999	14.000	13.407	2,617
2023-11-27	14.280	14.468	14.200	14.300	13.694	445
2023-11-24	14.360	14.440	14.300	14.440	13.828	414
2023-11-23	14.400	14.400	14.299	14.305	13.699	623
2023-11-22	14.320	14.379	14.313	14.320	13.713	597
2023-11-21	14.620	14.620	14.260	14.398	13.788	1,322
2023-11-20	14.640	14.700	14.560	14.620	14.001	1,131
2023-11-17	14.480	14.500	14.200	14.200	13.598	1,624
2023-11-16	14.340	14.500	14.102	14.102	13.504	1,636
2023-11-15	14.500	14.500	14.405	14.405	13.795	2,211
2023-11-14	14.100	14.400	14.100	14.267	13.662	4,055
2023-11-13	14.240	14.512	14.080	14.160	13.560	2,811
2023-11-10	14.400	14.780	14.360	14.400	13.790	2,344
2023-11-09	14.480	14.800	14.480	14.580	13.962	7,988
2023-11-08	14.740	14.740	14.380	14.380	13.771	35,846
2023-11-07	15.480	15.480	15.038	15.038	14.401	6,645
2023-11-06	15.540	15.700	15.200	15.269	14.622	7,180
2023-11-03	15.340	15.660	15.220	15.419	14.765	3,123
2023-11-02	15.140	15.440	15.140	15.180	14.537	1,806
2023-11-01	15.000	15.180	15.000	15.180	14.537	4,229
2023-10-31	15.100	15.240	15.048	15.183	14.539	6,220
2023-10-30	15.300	15.300	15.120	15.155	14.513	6,590
2023-10-27	15.480	15.480	15.300	15.300	14.652	619
2023-10-25	15.340	15.412	15.240	15.240	14.594	526
2023-10-24	15.500	15.542	15.280	15.542	14.883	2,861
2023-10-23	15.760	15.760	15.300	15.310	14.661	1,041
2023-10-20	15.940	15.973	15.818	15.818	15.148	778
2023-10-19	16.260	16.300	16.218	16.218	15.531	332
2023-10-18	16.360	16.440	16.320	16.438	15.742	949
2023-10-17	16.260	16.371	16.260	16.300	15.609	413
2023-10-16	16.400	16.660	16.380	16.380	15.686	231
2023-10-13	16.360	16.440	16.300	16.326	15.635	749
2023-10-12	16.480	16.560	16.360	16.560	15.858	1,664
2023-10-11	16.360	16.740	16.340	16.420	15.724	226
2023-10-10	16.360	16.381	16.360	16.381	15.687	85
2023-10-09	16.320	16.340	16.258	16.262	15.573	971
2023-10-06	16.360	16.360	16.260	16.260	15.571	1,212
2023-10-05	16.400	16.400	16.258	16.260	15.571	414
2023-10-04	16.140	16.275	16.140	16.272	15.582	296
2023-10-03	16.520	16.520	16.428	16.460	15.763	638
2023-10-02	16.820	16.820	16.520	16.606	15.902	624
2023-09-29	17.120	17.220	17.060	17.060	16.337	914
2023-09-28	16.720	16.720	16.720	16.720	16.011	406
2023-09-27	16.700	16.740	16.600	16.607	15.904	791
2023-09-26	16.400	16.980	16.400	16.560	15.858	1,569
2023-09-25	16.800	16.800	16.020	16.288	15.597	952
2023-09-22	17.000	17.000	16.660	16.780	16.069	1,191
2023-09-21	17.600	17.644	16.760	17.644	16.896	718
2023-09-20	17.820	18.020	17.660	17.740	16.988	873
2023-09-19	18.320	18.380	17.980	17.980	17.218	213
2023-09-18	19.280	19.280	18.560	18.644	17.854	332
2023-09-15	19.700	19.700	19.103	19.103	18.293	161
2023-09-14	19.520	19.560	19.486	19.486	18.661	404
2023-09-13	19.400	19.400	19.220	19.220	18.406	226
2023-09-12	20.200	20.200	19.678	19.680	18.846	708
2023-09-11	19.940	20.300	19.758	20.200	19.344	1,733
2023-09-08	22.550	22.800	22.450	22.550	18.722	1,069
2023-09-07	22.800	22.900	22.400	22.400	18.597	296
2023-09-06	22.950	22.950	22.700	22.900	19.012	878
2023-09-05	22.600	23.024	22.362	23.000	19.095	1,116

← NewerPage 11 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.