Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	21.000	21.350	20.848	21.200	17.601	7,152
2023-06-08	21.050	21.200	20.778	21.100	17.518	2,078
2023-06-07	20.900	21.000	20.700	20.700	17.186	2,564
2023-06-06	20.800	20.900	20.750	20.769	17.243	2,648
2023-06-05	21.750	21.750	20.973	21.100	17.518	4,405
2023-06-02	20.900	21.600	20.900	21.600	17.933	1,870
2023-06-01	20.700	20.700	20.324	20.400	16.937	3,681
2023-05-31	20.650	21.052	20.100	21.048	17.475	16,951
2023-05-30	20.900	20.900	20.500	20.500	17.020	4,206
2023-05-26	20.300	20.400	20.150	20.150	16.729	2,971
2023-05-25	20.550	20.552	20.250	20.270	16.829	6,168
2023-05-24	21.050	21.050	20.698	20.700	17.186	3,690
2023-05-23	21.150	21.200	21.000	21.109	17.525	908
2023-05-22	20.950	21.350	20.848	21.300	17.684	2,503
2023-05-19	20.600	21.200	20.600	21.000	17.435	1,158
2023-05-18	20.450	20.750	20.450	20.500	17.020	1,379
2023-05-17	20.750	20.750	20.350	20.450	16.978	3,866
2023-05-16	21.000	21.000	20.500	21.000	17.435	3,235
2023-05-15	21.350	22.000	20.898	20.928	17.375	1,747
2023-05-12	21.450	21.900	21.100	21.900	18.182	3,106
2023-05-11	22.050	22.050	21.250	21.400	17.767	1,487
2023-05-10	22.300	22.300	21.350	21.500	17.850	3,444
2023-05-09	22.350	22.900	22.200	22.900	19.012	6,295
2023-05-05	22.900	23.500	22.900	23.493	19.504	1,607
2023-05-04	23.100	23.100	22.850	22.900	19.012	975
2023-05-03	23.200	23.215	22.979	23.200	19.261	1,362
2023-05-02	23.600	23.600	23.050	23.100	19.178	1,951
2023-04-28	24.650	25.023	23.800	23.850	19.801	4,288
2023-04-27	25.050	25.350	24.720	24.850	20.631	2,525
2023-04-26	26.000	26.850	25.936	26.850	21.046	2,220
2023-04-25	26.200	26.650	26.200	26.300	20.615	5,382
2023-04-24	26.550	26.650	26.200	26.200	20.537	3,319
2023-04-21	26.900	26.900	26.400	26.400	20.694	2,887
2023-04-20	26.400	26.650	26.250	26.638	20.880	3,136
2023-04-19	26.250	26.450	26.250	26.300	20.615	2,344
2023-04-18	26.700	26.900	26.297	26.300	20.615	2,909
2023-04-17	26.350	27.650	26.350	27.100	21.242	9,618
2023-04-14	26.100	26.100	25.850	25.964	20.352	3,093
2023-04-13	25.850	25.950	25.400	25.950	20.341	4,239
2023-04-12	25.450	25.750	25.424	25.727	20.166	1,593
2023-04-11	24.900	25.600	24.900	25.500	19.988	740
2023-04-06	24.550	24.550	24.350	24.350	19.087	964
2023-04-05	24.650	24.650	24.349	24.350	19.087	3,554
2023-04-04	25.000	25.050	24.850	24.924	19.537	1,287
2023-04-03	24.800	24.800	24.500	24.550	19.243	4,950
2023-03-31	24.900	24.900	24.800	24.800	19.439	1,474
2023-03-30	24.700	24.900	24.700	24.800	19.439	5,179
2023-03-29	24.250	24.250	24.037	24.050	18.852	6,718
2023-03-28	24.200	24.200	23.850	23.876	18.715	5,409
2023-03-27	24.050	24.500	24.000	24.450	19.165	6,279
2023-03-24	24.900	24.900	24.499	24.500	19.204	9,615
2023-03-23	24.900	25.100	24.750	24.900	19.518	8,626
2023-03-22	25.450	25.450	24.450	24.553	19.246	2,387
2023-03-21	25.450	25.700	25.367	25.367	19.883	1,049
2023-03-20	25.400	25.400	24.963	25.271	19.809	726
2023-03-17	25.600	25.750	25.600	25.750	20.184	124
2023-03-16	25.100	25.750	24.650	25.750	20.184	2,361
2023-03-15	26.000	26.000	25.250	25.643	20.100	3,086
2023-03-14	25.300	26.053	25.250	26.007	20.385	2,422
2023-03-13	24.650	24.650	24.150	24.500	19.204	1,863

← NewerPage 13 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.