Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	22.500	22.850	22.450	22.450	18.639	511
2023-09-01	22.212	22.212	22.178	22.200	18.431	245
2023-08-31	21.150	22.200	21.150	22.000	18.265	817
2023-08-30	21.000	21.168	21.000	21.000	17.435	724
2023-08-29	21.200	21.444	21.100	21.200	17.601	1,223
2023-08-25	20.900	20.900	20.750	20.850	17.310	463
2023-08-24	20.700	20.700	20.700	20.700	17.186	100
2023-08-23	20.400	20.400	20.221	20.221	16.788	1,103
2023-08-22	20.400	20.400	20.198	20.200	16.771	221
2023-08-21	20.250	20.250	20.098	20.098	16.686	36
2023-08-18	20.150	20.200	20.050	20.050	16.646	661
2023-08-17	20.300	20.300	20.050	20.050	16.646	94
2023-08-16	20.250	20.300	20.250	20.300	16.853	83
2023-08-15	20.350	20.350	20.250	20.250	16.812	741
2023-08-14	20.600	20.600	20.400	20.400	16.937	1,486
2023-08-11	20.600	20.918	20.500	20.500	17.020	1,410
2023-08-10	21.250	21.713	21.100	21.100	17.518	1,145
2023-08-09	20.900	20.900	20.224	20.850	17.310	765
2023-08-08	20.050	20.200	19.998	20.000	16.605	972
2023-08-07	20.150	20.200	20.102	20.200	16.771	528
2023-08-04	20.450	20.450	20.150	20.450	16.978	973
2023-08-03	20.200	20.450	20.150	20.450	16.978	1,884
2023-08-02	21.050	21.092	20.750	20.750	17.227	1,905
2023-08-01	20.700	21.150	20.700	21.150	17.559	1,627
2023-07-31	21.000	21.000	20.350	20.350	16.895	1,590
2023-07-28	20.200	20.300	20.200	20.300	16.854	920
2023-07-27	20.050	20.200	20.050	20.184	16.757	726
2023-07-26	20.300	20.300	20.050	20.050	16.646	964
2023-07-25	20.100	20.150	20.100	20.150	16.729	317
2023-07-24	20.200	20.250	20.100	20.250	16.812	456
2023-07-21	20.200	20.250	20.100	20.100	16.688	1,253
2023-07-20	20.750	20.750	20.350	20.400	16.937	2,399
2023-07-19	20.250	20.950	20.250	20.950	17.393	1,082
2023-07-18	20.250	20.450	20.250	20.350	16.895	848
2023-07-17	20.450	20.450	20.250	20.252	16.814	1,136
2023-07-14	20.300	20.500	20.300	20.436	16.967	821
2023-07-13	20.850	20.850	20.200	20.200	16.771	1,414
2023-07-12	20.544	20.650	20.544	20.650	17.144	599
2023-07-11	20.350	20.369	20.348	20.350	16.895	1,425
2023-07-10	20.450	20.802	20.450	20.800	17.269	353
2023-07-07	20.150	20.650	20.150	20.600	17.103	2,064
2023-07-06	20.250	20.400	20.100	20.150	16.729	1,473
2023-07-05	20.400	20.400	20.150	20.250	16.812	868
2023-07-04	20.900	21.093	20.200	21.052	17.478	7,610
2023-07-03	20.700	20.800	20.634	20.800	17.269	5,564
2023-06-30	20.850	20.900	20.850	20.900	17.352	955
2023-06-29	20.700	21.100	20.500	21.070	17.493	2,281
2023-06-28	21.500	21.500	20.750	20.800	17.269	3,409
2023-06-27	21.950	21.950	21.200	21.300	17.684	2,145
2023-06-26	22.250	22.500	21.950	22.050	18.307	1,760
2023-06-23	21.900	22.350	21.850	22.150	18.390	692
2023-06-22	22.450	22.600	22.048	22.050	18.307	1,503
2023-06-21	22.700	22.950	22.250	22.300	18.514	1,068
2023-06-20	22.550	22.650	22.138	22.650	18.805	804
2023-06-19	22.700	22.700	22.550	22.550	18.722	1,749
2023-06-16	22.350	22.600	22.250	22.600	18.763	3,027
2023-06-15	22.350	22.450	22.250	22.250	18.473	1,515
2023-06-14	22.250	22.486	22.250	22.250	18.473	1,820
2023-06-13	21.550	22.250	21.550	22.100	18.348	3,013
2023-06-12	21.650	21.700	21.590	21.650	17.974	1,488

← NewerPage 12 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.