Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	25.800	25.800	25.337	25.497	18.611	5,331
2022-03-21	25.450	25.457	25.315	25.404	18.543	3,539
2022-03-18	25.550	25.850	24.950	25.105	18.325	5,436
2022-03-17	25.050	25.950	25.050	25.500	18.613	1,161
2022-03-16	24.850	25.100	24.599	25.008	18.254	4,434
2022-03-15	23.800	24.050	23.700	23.920	17.459	1,524
2022-03-14	24.100	24.550	24.100	24.140	17.620	1,505
2022-03-11	23.750	24.200	23.355	23.594	17.222	6,279
2022-03-10	23.600	24.100	23.085	23.290	17.000	1,088
2022-03-09	25.450	26.200	24.350	24.401	17.810	2,942
2022-03-08	25.000	25.550	25.000	25.190	18.387	2,712
2022-03-07	25.650	25.650	24.550	25.155	18.361	3,734
2022-03-04	27.100	27.100	26.408	26.516	19.354	2,821
2022-03-03	27.401	27.401	27.249	27.249	19.890	3,143
2022-03-02	27.700	27.800	27.050	27.649	20.182	885
2022-03-01	27.850	28.200	27.753	27.753	20.258	1,085
2022-02-28	28.000	28.150	27.300	27.981	20.424	1,481
2022-02-25	27.350	27.999	27.200	27.700	20.218	1,065
2022-02-24	26.350	27.450	26.350	27.223	19.870	4,035
2022-02-23	28.700	28.700	27.999	27.999	20.437	2,367
2022-02-22	28.450	28.700	28.350	28.457	20.771	6,314
2022-02-21	28.900	29.350	28.533	28.684	20.937	3,688
2022-02-18	29.000	29.000	28.400	28.754	20.988	4,832
2022-02-17	29.500	29.550	28.997	29.014	21.178	2,355
2022-02-16	29.750	29.750	29.350	29.653	21.644	2,248
2022-02-15	29.500	29.500	29.071	29.323	21.403	3,285
2022-02-14	28.692	28.692	28.497	28.497	20.801	1,971
2022-02-11	28.900	29.300	28.800	29.300	21.387	1,051
2022-02-10	28.450	29.200	28.450	28.827	21.041	2,195
2022-02-09	28.600	28.850	28.500	28.503	20.805	1,660
2022-02-08	27.650	27.800	27.500	27.575	20.128	1,062
2022-02-07	27.450	27.800	27.450	27.527	20.093	2,191
2022-02-04	27.300	27.500	27.240	27.284	19.915	2,529
2022-02-03	27.600	27.600	27.250	27.391	19.993	1,736
2022-02-02	27.050	28.000	27.050	27.788	20.283	7,102
2022-02-01	27.050	27.200	27.000	27.099	19.780	5,382
2022-01-31	26.850	27.200	26.850	27.025	19.726	2,787
2022-01-28	26.600	26.877	26.600	26.773	19.542	513
2022-01-27	26.600	27.050	26.600	26.934	19.659	877
2022-01-26	26.650	26.850	26.450	26.663	19.462	460
2022-01-25	26.200	26.200	26.000	26.000	18.978	1,624
2022-01-24	26.600	26.600	25.500	25.774	18.813	2,022
2022-01-21	27.400	27.473	27.220	27.473	20.053	3,867
2022-01-20	28.100	28.100	27.575	27.657	20.187	3,168
2022-01-19	28.350	28.400	28.250	28.383	20.717	2,547
2022-01-18	28.000	28.450	28.000	28.298	20.655	1,445
2022-01-17	28.050	28.150	28.025	28.100	20.510	2,987
2022-01-14	27.650	27.691	27.470	27.470	20.051	3,107
2022-01-13	27.900	28.382	27.750	28.382	20.716	1,229
2022-01-12	27.750	28.000	27.450	27.497	20.071	2,486
2022-01-11	27.300	27.950	27.300	27.853	20.330	2,196
2022-01-10	27.950	27.950	27.000	27.211	19.862	898
2022-01-07	28.150	28.150	27.884	28.000	20.438	2,883
2022-01-06	29.150	29.150	28.347	28.453	20.768	1,661
2022-01-05	29.250	29.400	29.050	29.095	21.237	1,832
2022-01-04	29.750	29.900	29.750	29.848	21.787	1,184
2021-12-30	29.000	29.300	29.000	29.300	21.387	1,283
2021-12-29	28.800	29.426	28.600	29.099	21.240	2,965
2021-12-23	28.500	28.500	28.100	28.303	20.659	4,059
2021-12-22	27.350	28.003	27.350	28.003	20.440	1,208

← NewerPage 18 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.