Semperit AG Holding historical data

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

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
2021-10-25	28.750	28.750	28.699	28.717	20.961	46
2021-10-22	28.100	28.550	27.950	28.450	20.766	490
2021-10-21	28.650	28.700	28.050	28.182	20.570	2,362
2021-10-20	28.400	29.150	28.400	28.700	20.949	496
2021-10-19	29.150	29.300	28.450	28.904	21.098	1,646
2021-10-18	29.650	29.650	29.150	29.372	21.439	669
2021-10-15	28.800	29.250	28.800	29.250	21.350	998
2021-10-14	28.800	28.950	28.600	28.716	20.960	1,623

← NewerPage 19 of 19 · 1,128 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.