Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.900	14.900	14.900	14.900	14.900	2
2026-04-22	14.900	15.000	14.900	15.000	15.000	1
2026-04-21	14.900	14.900	14.900	14.900	14.900	0
2026-04-20	14.900	14.900	14.900	14.900	14.900	0
2026-04-17	14.900	14.900	14.900	14.900	14.900	340
2026-04-16	14.900	14.900	14.900	14.900	14.900	1
2026-04-15	14.950	14.950	14.950	14.950	14.950	0
2026-04-14	14.950	14.950	14.950	14.950	14.950	0
2026-04-13	14.950	14.950	14.950	14.950	14.950	0
2026-04-10	14.950	14.950	14.950	14.950	14.950	0
2026-04-09	14.900	14.950	14.850	14.950	14.950	1
2026-04-08	14.850	14.850	14.850	14.850	14.850	0
2026-04-07	14.900	14.900	14.900	14.900	14.900	0
2026-04-02	14.860	14.900	14.860	14.900	14.900	0
2026-04-01	14.860	14.900	14.860	14.900	14.900	13
2026-03-31	14.900	14.900	14.900	14.900	14.900	437
2026-03-30	14.860	14.860	14.860	14.860	14.860	436
2026-03-27	14.900	14.900	14.900	14.900	14.900	0
2026-03-26	14.840	14.880	14.840	14.840	14.840	8
2026-03-25	14.840	14.840	14.840	14.840	14.840	150
2026-03-24	14.840	14.840	14.840	14.840	14.840	0
2026-03-23	14.840	14.860	14.840	14.840	14.840	547
2026-03-20	14.820	14.860	14.820	14.860	14.860	7
2026-03-19	14.860	14.860	14.840	14.840	14.840	69
2026-03-18	14.840	14.880	14.820	14.860	14.860	52
2026-03-17	11.660	11.800	11.400	11.800	11.800	25
2026-03-16	12.000	12.000	11.720	11.720	11.720	2
2026-03-13	11.700	11.980	11.700	11.980	11.980	2
2026-03-12	12.200	12.200	11.700	11.700	11.700	1
2026-03-11	12.320	12.320	12.280	12.280	12.280	0
2026-03-10	12.600	12.600	12.380	12.380	12.380	0
2026-03-09	12.780	12.780	12.780	12.780	12.780	0
2026-03-06	12.780	12.780	12.780	12.780	12.780	0
2026-03-05	12.780	12.780	12.780	12.780	12.780	0
2026-03-04	13.000	13.000	13.000	13.000	13.000	300
2026-03-03	13.440	13.440	13.440	13.440	13.440	0
2026-03-02	13.440	13.440	13.440	13.440	13.440	0
2026-02-27	13.440	13.440	13.440	13.440	13.440	500
2026-02-26	13.240	13.240	13.220	13.220	13.220	500
2026-02-25	13.180	13.180	13.180	13.180	13.180	0
2026-02-24	13.180	13.180	13.180	13.180	13.180	0
2026-02-23	13.180	13.180	13.180	13.180	13.180	0
2026-02-20	13.180	13.180	13.180	13.180	13.180	0
2026-02-19	13.180	13.180	13.180	13.180	13.180	0
2026-02-18	13.300	13.300	13.300	13.300	13.300	0
2026-02-17	13.300	13.300	13.300	13.300	13.300	0
2026-02-16	13.300	13.300	13.300	13.300	13.300	0
2026-02-13	13.300	13.300	13.300	13.300	13.300	1
2026-02-12	13.100	13.100	13.100	13.100	13.100	0
2026-02-11	13.100	13.100	13.100	13.100	13.100	0
2026-02-10	13.100	13.100	13.100	13.100	13.100	0
2026-02-09	13.100	13.100	13.100	13.100	13.100	0
2026-02-06	13.200	13.200	13.100	13.100	13.100	3
2026-02-05	12.540	12.540	12.540	12.540	12.540	0
2026-02-04	12.520	12.540	12.520	12.540	12.540	0
2026-02-03	12.700	12.700	12.700	12.700	12.700	84
2026-02-02	12.660	12.660	12.660	12.660	12.660	0
2026-01-30	12.520	12.520	12.520	12.520	12.520	0
2026-01-29	13.040	13.040	13.040	13.040	13.040	0
2026-01-28	13.040	13.040	13.040	13.040	13.040	0

← NewerPage 3 of 5 · 245 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.