Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	20.300	20.300	19.000	19.200	15.050	13,080
2022-06-21	20.700	20.771	20.375	20.411	15.999	10,840
2022-06-20	20.500	20.500	20.275	20.500	16.069	614
2022-06-17	20.400	20.400	20.056	20.056	15.721	9,374
2022-06-16	20.100	20.250	20.100	20.174	15.813	249
2022-06-15	20.550	20.550	20.300	20.300	15.912	1,196
2022-06-14	20.500	20.500	20.056	20.056	15.721	270
2022-06-13	20.287	20.287	20.102	20.102	15.757	1,445
2022-06-10	21.000	21.000	20.550	20.882	16.368	2,235
2022-06-09	21.050	21.250	21.044	21.052	16.502	1,213
2022-06-08	21.200	21.450	21.000	21.250	16.657	4,083
2022-06-07	22.000	22.000	21.300	21.468	16.828	11,434
2022-06-01	19.600	20.250	19.600	19.899	15.597	7,442
2022-05-31	20.750	20.750	19.740	19.949	15.637	1,571
2022-05-30	20.600	20.600	20.200	20.360	15.959	1,612
2022-05-27	19.380	20.112	19.380	19.615	15.375	4,403
2022-05-26	19.600	19.777	19.596	19.596	15.360	114
2022-05-25	19.420	19.720	19.400	19.597	15.361	3,665
2022-05-24	20.300	20.313	20.098	20.295	15.908	1,700
2022-05-23	20.250	20.450	20.250	20.450	16.030	3,021
2022-05-20	20.250	20.776	20.250	20.734	16.252	4,367
2022-05-19	20.500	20.500	20.150	20.200	15.834	2,572
2022-05-18	22.150	22.150	20.700	20.728	16.248	7,852
2022-05-17	22.150	22.250	21.500	21.548	16.890	1,502
2022-05-16	22.250	22.300	22.025	22.152	17.364	3,242
2022-05-13	21.500	22.350	21.500	22.202	17.403	1,329
2022-05-12	21.500	21.767	21.350	21.409	16.781	3,192
2022-05-11	21.650	22.550	21.650	22.334	17.506	6,061
2022-05-10	21.400	21.850	21.350	21.602	16.933	4,467
2022-05-09	21.800	21.800	21.250	21.499	16.852	259
2022-05-06	21.850	21.850	21.400	21.770	17.065	9,105
2022-05-05	22.400	22.400	21.778	21.974	17.224	1,391
2022-05-04	21.950	22.200	21.950	21.991	17.237	151
2022-05-03	21.800	22.030	21.750	21.802	17.090	11,492
2022-04-29	23.150	23.550	23.050	23.079	16.846	3,381
2022-04-28	22.700	23.499	22.550	23.499	17.152	4,339
2022-04-27	21.100	22.150	21.100	22.050	16.095	2,016
2022-04-26	21.400	21.750	21.350	21.487	15.684	3,888
2022-04-25	22.150	22.150	21.699	21.767	15.888	5,552
2022-04-22	22.100	22.450	22.000	22.148	16.166	6,904
2022-04-21	21.750	22.300	21.700	22.290	16.270	13,478
2022-04-20	22.000	22.000	21.550	21.599	15.766	5,691
2022-04-19	20.900	21.743	20.900	21.284	15.536	2,584
2022-04-14	21.050	21.050	20.915	20.915	15.266	5,382
2022-04-13	20.350	21.000	20.350	20.551	15.001	4,418
2022-04-12	20.650	20.650	20.200	20.352	14.855	3,525
2022-04-11	21.000	21.089	20.700	20.811	15.190	2,893
2022-04-08	20.938	20.938	20.702	20.798	15.181	3,024
2022-04-07	21.150	21.150	20.600	20.900	15.255	1,932
2022-04-06	21.250	21.250	20.200	20.268	14.794	2,991
2022-04-05	22.250	22.350	21.250	21.250	15.510	4,141
2022-04-04	22.700	22.700	22.549	22.599	16.496	3,260
2022-04-01	23.100	23.315	23.047	23.315	17.018	11,261
2022-03-31	22.700	23.100	22.700	22.817	16.654	3,772
2022-03-30	22.100	22.800	22.100	22.551	16.460	4,903
2022-03-29	22.650	22.800	22.050	22.600	16.496	3,398
2022-03-28	22.950	22.950	22.050	22.100	16.131	3,548
2022-03-25	23.050	23.050	22.550	22.730	16.591	6,426
2022-03-24	24.600	24.800	23.200	23.200	16.934	6,244
2022-03-23	25.000	25.000	24.071	24.071	17.570	4,906

← NewerPage 17 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.