Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	25.200	25.200	24.800	24.900	19.518	587
2023-03-09	25.000	25.003	24.981	25.003	19.598	379
2023-03-08	25.000	25.000	25.000	25.000	19.596	200
2023-03-07	25.150	25.200	25.100	25.100	19.675	123
2023-03-06	25.400	25.400	25.100	25.200	19.753	549
2023-03-03	25.248	25.248	25.153	25.153	19.716	145
2023-03-02	25.200	25.750	24.650	25.067	19.649	6,133
2023-03-01	22.700	23.350	22.700	22.700	17.793	739
2023-02-28	22.700	22.900	22.600	22.750	17.833	634
2023-02-27	22.750	22.900	22.600	22.835	17.899	947
2023-02-24	23.150	23.250	22.585	22.585	17.703	703
2023-02-23	22.350	23.000	22.250	23.000	18.028	643
2023-02-22	22.300	22.452	22.000	22.452	17.599	1,946
2023-02-21	22.250	22.600	22.200	22.478	17.619	3,239
2023-02-20	22.500	22.500	22.350	22.479	17.620	2,138
2023-02-17	22.200	22.402	22.200	22.402	17.560	1,841
2023-02-16	22.400	22.450	22.339	22.339	17.510	916
2023-02-15	22.400	22.500	22.150	22.281	17.465	1,307
2023-02-14	22.350	22.350	21.700	21.751	17.049	1,418
2023-02-13	21.950	22.557	21.950	22.557	17.681	1,331
2023-02-10	22.450	22.450	21.550	21.550	16.892	179
2023-02-09	22.450	22.450	22.052	22.052	17.285	596
2023-02-08	21.900	22.320	21.800	21.916	17.179	1,332
2023-02-06	22.850	22.850	22.499	22.500	17.637	1,102
2023-02-03	22.900	23.000	22.850	22.895	17.946	1,888
2023-02-02	22.750	23.249	22.750	23.249	18.224	168
2023-02-01	22.450	23.200	22.400	22.708	17.800	7,953
2023-01-31	23.000	23.000	23.000	23.000	18.028	17
2023-01-30	22.750	23.150	22.679	22.850	17.911	2,481
2023-01-27	22.700	22.750	22.550	22.550	17.676	247
2023-01-26	22.600	22.750	22.550	22.589	17.706	1,321
2023-01-25	23.150	23.150	22.400	22.600	17.715	1,215
2023-01-24	23.730	23.750	23.150	23.749	18.616	32,267
2023-01-23	23.600	23.900	23.600	23.773	18.634	6,863
2023-01-20	22.800	22.950	22.770	22.770	17.848	613
2023-01-19	22.600	23.000	22.600	23.000	18.028	451
2023-01-18	23.350	23.550	23.200	23.245	18.221	5,162
2023-01-17	23.000	23.000	22.656	22.656	17.759	311
2023-01-16	22.400	22.750	22.350	22.750	17.833	1,168
2023-01-13	22.250	22.250	22.100	22.100	17.323	1,066
2023-01-12	22.100	22.450	22.100	22.363	17.529	1,258
2023-01-11	22.150	22.200	22.000	22.148	17.361	2,138
2023-01-10	21.500	22.300	21.250	22.159	17.369	6,553
2023-01-09	21.650	22.150	21.650	21.700	17.009	2,597
2023-01-06	20.750	21.600	20.750	21.450	16.814	3,591
2023-01-05	20.800	21.300	20.700	20.939	16.413	3,319
2023-01-04	21.150	21.150	20.800	20.800	16.304	3,467
2023-01-03	21.100	21.350	20.850	20.937	16.411	2,198
2022-12-30	19.920	19.944	19.820	19.820	15.536	1,328
2022-12-29	20.100	20.250	20.100	20.248	15.871	576
2022-12-28	20.250	20.250	19.980	20.100	15.755	256
2022-12-23	20.350	20.800	20.200	20.344	15.947	5,126
2022-12-22	20.450	20.450	20.250	20.342	15.945	563
2022-12-21	20.600	20.600	20.200	20.322	15.929	1,965
2022-12-20	19.960	20.750	19.960	20.400	15.991	5,510
2022-12-19	21.100	21.350	20.150	20.269	15.888	7,205
2022-12-16	16.500	19.740	16.420	19.360	15.175	6,875
2022-12-15	17.380	17.380	16.651	16.836	13.197	3,361
2022-12-14	17.000	17.480	17.000	17.298	13.559	9,742
2022-12-13	17.020	17.360	16.800	17.231	13.506	2,380

← NewerPage 14 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.