Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	17.260	17.320	17.100	17.186	13.471	1,309
2022-12-09	17.620	17.761	17.540	17.728	13.896	1,097
2022-12-08	17.700	17.900	17.280	17.833	13.979	1,863
2022-12-07	18.200	18.200	18.000	18.118	14.202	1,006
2022-12-06	18.780	18.800	18.400	18.446	14.458	1,392
2022-12-05	19.000	19.000	18.860	19.000	14.893	1,629
2022-12-02	19.460	19.460	19.160	19.185	15.038	2,431
2022-12-01	19.500	19.500	19.160	19.160	15.019	6,119
2022-11-30	19.880	20.010	19.480	19.766	15.493	17,720
2022-11-29	19.900	20.199	19.900	20.199	15.833	1,614
2022-11-28	20.350	20.350	19.860	19.864	15.570	1,465
2022-11-25	20.350	20.350	20.100	20.150	15.795	277
2022-11-24	20.800	20.800	20.200	20.486	16.058	2,493
2022-11-23	20.250	20.500	20.250	20.300	15.912	68,056
2022-11-22	20.300	20.307	20.300	20.300	15.912	4,477
2022-11-21	20.400	20.500	20.201	20.250	15.873	2,045
2022-11-18	20.750	20.750	20.050	20.404	15.994	1,972
2022-11-17	20.250	20.900	20.050	20.207	15.839	2,073
2022-11-16	19.480	20.000	19.240	19.650	15.403	7,125
2022-11-15	21.300	22.300	21.300	22.264	17.451	3,757
2022-11-14	20.600	21.463	20.600	21.364	16.746	2,116
2022-11-11	21.150	21.200	21.040	21.100	16.539	1,081
2022-11-10	20.950	21.002	20.755	21.002	16.462	598
2022-11-09	20.500	20.753	20.450	20.753	16.267	718
2022-11-08	20.850	21.052	20.850	21.052	16.502	145
2022-11-07	20.850	21.300	20.850	20.948	16.420	350
2022-11-04	20.600	20.700	20.455	20.590	16.139	3,992
2022-11-03	19.820	20.300	19.820	20.300	15.912	1,130
2022-11-02	19.620	20.502	19.620	20.502	16.070	15,664
2022-11-01	20.000	20.000	19.786	19.858	15.566	1,911
2022-10-31	19.380	19.989	19.380	19.989	15.668	2,262
2022-10-28	20.050	20.050	19.541	19.541	15.317	2,531
2022-10-27	18.220	20.418	18.220	19.364	15.178	3,917
2022-10-25	18.740	18.788	18.714	18.788	14.727	2,842
2022-10-24	18.180	18.460	18.060	18.460	14.470	2,212
2022-10-21	17.780	18.260	17.780	18.184	14.253	1,360
2022-10-20	17.620	17.960	17.620	17.841	13.984	1,822
2022-10-19	17.300	17.509	17.300	17.504	13.721	2,572
2022-10-18	17.080	17.080	16.864	16.962	13.296	931
2022-10-17	16.716	16.716	16.605	16.605	13.016	768
2022-10-14	16.220	16.328	16.178	16.259	12.745	241
2022-10-13	16.000	16.560	15.800	16.035	12.569	328
2022-10-12	15.980	16.160	15.980	16.160	12.667	1,601
2022-10-11	16.140	16.269	16.140	16.195	12.694	1,513
2022-10-10	16.500	16.566	16.476	16.499	12.932	2,010
2022-10-07	16.860	17.038	16.660	16.760	13.137	703
2022-10-06	17.260	17.320	17.240	17.320	13.576	1,526
2022-10-05	17.480	17.480	17.280	17.401	13.640	2,045
2022-10-04	17.880	17.940	17.866	17.940	14.062	1,135
2022-10-03	17.200	17.800	17.200	17.793	13.947	4,483
2022-09-30	17.060	17.200	17.020	17.200	13.482	724
2022-09-29	16.480	17.300	16.480	17.206	13.486	6,494
2022-09-28	17.660	17.660	16.760	17.124	13.423	2,785
2022-09-27	17.620	17.620	17.598	17.604	13.799	1,258
2022-09-26	17.860	17.860	17.440	17.557	13.762	1,119
2022-09-23	17.800	18.217	17.800	17.802	13.954	1,765
2022-09-22	18.360	18.720	18.260	18.331	14.369	1,897
2022-09-21	17.680	18.700	17.680	18.418	14.437	4,218
2022-09-20	17.500	18.380	17.500	17.803	13.955	16,996
2022-09-16	18.360	18.500	18.231	18.231	14.291	856

← NewerPage 15 of 19 · 1,120 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.