Semperit AG Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 27.300 | 27.600 | 27.125 | 27.286 | 19.917 | 469 |
| 2021-12-20 | 27.000 | 27.100 | 26.450 | 26.754 | 19.528 | 2,009 |
| 2021-12-17 | 27.100 | 27.350 | 26.997 | 26.997 | 19.706 | 762 |
| 2021-12-16 | 26.850 | 27.153 | 26.850 | 27.141 | 19.811 | 892 |
| 2021-12-15 | 26.100 | 26.450 | 26.100 | 26.431 | 19.293 | 769 |
| 2021-12-14 | 26.900 | 26.900 | 26.097 | 26.097 | 19.049 | 3,006 |
| 2021-12-13 | 27.550 | 27.550 | 26.850 | 27.061 | 19.753 | 1,951 |
| 2021-12-10 | 26.900 | 26.950 | 26.848 | 26.950 | 19.671 | 1,200 |
| 2021-12-09 | 27.050 | 27.050 | 26.547 | 26.586 | 19.405 | 3,883 |
| 2021-12-08 | 27.400 | 27.400 | 26.997 | 26.999 | 19.707 | 416 |
| 2021-12-07 | 26.750 | 27.500 | 26.750 | 27.253 | 19.892 | 4,040 |
| 2021-12-06 | 27.150 | 27.150 | 26.200 | 26.500 | 19.343 | 8,150 |
| 2021-12-03 | 27.493 | 27.493 | 26.956 | 27.306 | 19.931 | 3,459 |
| 2021-12-02 | 26.550 | 26.950 | 26.300 | 26.603 | 19.418 | 7,248 |
| 2021-12-01 | 26.300 | 26.600 | 26.237 | 26.237 | 19.151 | 5,019 |
| 2021-11-30 | 26.450 | 26.600 | 25.900 | 26.167 | 19.099 | 13,207 |
| 2021-11-29 | 26.000 | 26.650 | 25.700 | 25.851 | 18.869 | 4,688 |
| 2021-11-26 | 26.400 | 26.750 | 25.950 | 26.047 | 19.012 | 8,055 |
| 2021-11-25 | 26.450 | 27.000 | 26.400 | 26.547 | 19.377 | 11,126 |
| 2021-11-24 | 27.200 | 27.200 | 26.829 | 26.925 | 19.653 | 3,612 |
| 2021-11-23 | 27.100 | 27.262 | 27.000 | 27.138 | 19.808 | 2,225 |
| 2021-11-22 | 27.150 | 27.750 | 26.900 | 27.662 | 20.191 | 6,186 |
| 2021-11-19 | 28.100 | 28.100 | 26.958 | 26.973 | 19.688 | 1,668 |
| 2021-11-18 | 28.350 | 28.816 | 28.350 | 28.513 | 20.812 | 4,184 |
| 2021-11-17 | 30.250 | 30.250 | 29.150 | 29.498 | 21.531 | 1,152 |
| 2021-11-16 | 28.000 | 28.253 | 28.000 | 28.253 | 20.622 | 112 |
| 2021-11-15 | 27.800 | 28.000 | 27.550 | 27.698 | 20.217 | 1,152 |
| 2021-11-12 | 28.500 | 28.500 | 27.550 | 27.630 | 20.167 | 6,538 |
| 2021-11-11 | 28.500 | 28.500 | 28.050 | 28.100 | 20.511 | 398 |
| 2021-11-10 | 28.600 | 28.600 | 28.200 | 28.200 | 20.584 | 546 |
| 2021-11-09 | 28.900 | 29.400 | 28.850 | 29.009 | 21.174 | 541 |
| 2021-11-08 | 29.800 | 29.800 | 28.250 | 28.600 | 20.876 | 803 |
| 2021-11-05 | 29.650 | 29.800 | 29.600 | 29.650 | 21.642 | 1,188 |
| 2021-11-04 | 29.000 | 29.500 | 29.000 | 29.335 | 21.412 | 5,944 |
| 2021-11-03 | 29.200 | 29.697 | 28.850 | 29.210 | 21.321 | 3,825 |
| 2021-11-02 | 28.850 | 29.000 | 28.800 | 28.850 | 21.058 | 1,190 |
| 2021-11-01 | 29.400 | 29.700 | 29.150 | 29.568 | 21.582 | 1,232 |
| 2021-10-29 | 28.950 | 29.150 | 28.924 | 28.924 | 21.112 | 183 |
| 2021-10-28 | 29.400 | 29.900 | 29.250 | 29.300 | 21.387 | 2,883 |
| 2021-10-27 | 29.000 | 29.000 | 28.834 | 28.834 | 21.047 | 1,970 |
← NewerPage 19 of 19 · 1,120 trading days
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.