Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	18.300	18.400	18.189	18.189	14.257	312
2022-09-14	18.080	18.420	18.080	18.298	14.343	1,589
2022-09-13	18.800	18.800	18.120	18.374	14.403	1,939
2022-09-12	18.200	18.440	18.200	18.274	14.324	578
2022-09-09	18.200	18.360	17.960	17.995	14.105	692
2022-09-08	18.200	18.280	17.800	17.895	14.027	1,288
2022-09-07	18.000	18.200	18.000	18.002	14.111	867
2022-09-06	18.400	18.420	17.942	18.078	14.170	803
2022-09-05	18.120	18.400	18.120	18.400	14.423	477
2022-09-02	18.420	18.480	18.160	18.380	14.407	1,195
2022-09-01	18.360	18.480	18.160	18.480	14.486	1,748
2022-08-31	18.540	18.540	18.180	18.188	14.256	732
2022-08-30	18.800	19.040	18.360	18.383	14.409	1,483
2022-08-26	19.480	19.640	19.080	19.253	15.092	1,566
2022-08-25	20.200	20.200	19.220	19.389	15.198	1,294
2022-08-24	19.360	19.761	19.160	19.761	15.489	387
2022-08-23	19.980	19.980	18.998	18.998	14.891	640
2022-08-22	18.900	19.140	18.900	18.920	14.830	300
2022-08-19	20.750	20.750	19.400	19.400	15.206	710
2022-08-18	20.800	20.800	20.349	20.531	16.093	2,073
2022-08-17	22.300	22.438	20.898	21.113	16.550	3,708
2022-08-16	21.800	22.085	21.800	22.085	17.311	2,732
2022-08-15	22.000	22.288	21.800	22.262	17.450	373
2022-08-12	21.800	22.002	21.750	21.931	17.191	1,069
2022-08-11	21.450	21.652	21.450	21.652	16.972	599
2022-08-10	21.100	21.500	21.042	21.483	16.839	1,278
2022-08-09	20.650	21.100	20.500	20.689	16.217	86,676
2022-08-08	21.750	21.750	20.570	21.091	16.532	2,053
2022-08-05	21.500	21.550	21.450	21.544	16.887	230
2022-08-04	20.700	20.852	20.700	20.852	16.345	611
2022-08-03	20.200	20.250	20.134	20.134	15.782	218
2022-08-02	19.540	19.884	19.360	19.884	15.586	610
2022-08-01	19.860	19.940	19.740	19.940	15.630	2,103
2022-07-29	19.960	20.000	19.839	19.839	15.551	2,045
2022-07-28	19.360	19.440	19.180	19.395	15.203	2,392
2022-07-27	19.880	19.880	18.700	19.110	14.979	94
2022-07-26	19.880	19.880	18.740	18.792	14.730	2,396
2022-07-25	19.620	19.640	19.440	19.591	15.357	1,232
2022-07-22	19.800	19.800	19.521	19.545	15.320	899
2022-07-21	19.640	19.763	19.560	19.763	15.491	251
2022-07-20	19.300	19.467	19.160	19.467	15.259	681
2022-07-19	18.340	18.860	18.340	18.860	14.783	864
2022-07-18	19.040	19.040	18.392	18.740	14.689	677
2022-07-15	18.780	19.080	18.700	18.700	14.658	1,398
2022-07-14	17.920	18.400	17.720	18.400	14.423	1,569
2022-07-13	17.340	17.980	17.200	17.857	13.997	17,545
2022-07-12	17.380	17.500	17.320	17.462	13.688	13,121
2022-07-11	18.500	18.500	17.600	17.861	14.000	17,821
2022-07-08	17.900	18.313	17.900	18.313	14.354	892
2022-07-07	17.820	18.080	17.820	18.080	14.172	2,210
2022-07-06	18.220	18.220	17.300	17.438	13.669	5,496
2022-07-05	18.600	18.600	18.040	18.151	14.228	1,196
2022-07-04	18.440	18.440	18.360	18.412	14.432	339
2022-07-01	18.391	18.391	18.260	18.260	14.313	409
2022-06-30	18.560	18.580	18.464	18.478	14.484	350
2022-06-29	19.280	19.280	18.560	18.611	14.588	1,595
2022-06-28	19.280	19.280	19.000	19.071	14.949	855
2022-06-27	19.680	19.680	19.200	19.374	15.186	2,186
2022-06-24	19.040	19.280	19.000	19.160	15.019	1,573
2022-06-23	19.400	19.420	19.040	19.218	15.064	3,880

← NewerPage 16 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.