Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.700	12.700	12.700	12.700	12.700	0
2026-01-26	12.700	12.700	12.700	12.700	12.700	0
2026-01-23	12.600	12.600	12.600	12.600	12.600	0
2026-01-22	12.600	12.600	12.600	12.600	12.600	0
2026-01-21	12.600	12.600	12.500	12.522	12.522	8,425
2026-01-20	12.800	12.800	12.740	12.740	12.740	0
2026-01-19	13.200	13.200	13.200	13.200	13.200	0
2026-01-16	13.140	13.140	13.140	13.140	13.140	0
2026-01-15	13.140	13.140	13.140	13.140	13.140	0
2026-01-14	13.140	13.140	13.140	13.140	13.140	0
2026-01-13	13.140	13.140	13.140	13.140	13.140	6
2026-01-12	13.180	13.180	13.180	13.180	13.180	0
2026-01-09	13.760	13.760	13.760	13.760	13.760	0
2026-01-08	13.500	13.760	13.500	13.760	13.760	5
2026-01-07	13.300	13.300	13.300	13.300	13.300	0
2026-01-06	12.460	12.460	12.460	12.460	12.460	0
2026-01-05	12.460	12.460	12.460	12.460	12.460	0
2026-01-02	12.460	12.460	12.460	12.460	12.460	0
2025-12-31	12.280	12.280	12.280	12.280	12.280	0
2025-12-30	12.280	12.280	12.280	12.280	12.280	75
2025-12-29	12.460	12.460	12.440	12.440	12.440	1
2025-12-24	12.480	12.480	12.480	12.480	12.480	0
2025-12-23	12.480	12.480	12.480	12.480	12.480	0
2025-12-22	12.600	12.600	12.480	12.480	12.480	0
2025-12-19	12.400	12.400	12.400	12.400	12.400	0
2025-12-18	12.600	12.600	12.600	12.600	12.600	0
2025-12-17	12.720	12.720	12.720	12.720	12.720	0
2025-12-16	12.720	12.720	12.720	12.720	12.720	0
2025-12-15	12.720	12.720	12.720	12.720	12.720	0
2025-12-12	12.960	12.960	12.960	12.960	12.960	0
2025-12-11	12.960	12.960	12.960	12.960	12.960	0
2025-12-10	12.660	12.660	12.660	12.660	12.660	0
2025-12-09	12.660	12.660	12.660	12.660	12.660	0
2025-12-08	13.080	13.080	13.080	13.080	13.080	0
2025-12-05	13.080	13.080	13.080	13.080	13.080	0
2025-12-04	13.080	13.080	13.080	13.080	13.080	0
2025-12-03	13.080	13.080	13.080	13.080	13.080	1
2025-12-02	12.900	12.900	12.900	12.900	12.900	0
2025-12-01	12.900	12.900	12.900	12.900	12.900	0
2025-11-28	12.900	12.900	12.900	12.900	12.900	0
2025-11-27	12.900	12.900	12.900	12.900	12.900	0
2025-11-26	12.900	12.900	12.900	12.900	12.900	0
2025-11-25	12.900	12.900	12.900	12.900	12.900	0
2025-11-24	12.900	12.900	12.900	12.900	12.900	0
2025-11-21	12.900	12.900	12.900	12.900	12.900	0
2025-11-20	12.900	12.900	12.900	12.900	12.900	0
2025-11-19	12.900	12.900	12.900	12.900	12.900	0
2025-11-18	12.900	12.900	12.900	12.900	12.900	0
2025-11-17	12.900	12.900	12.900	12.900	12.900	0
2025-11-14	13.000	13.000	13.000	13.000	13.000	0
2025-11-13	13.000	13.000	13.000	13.000	13.000	0
2025-11-12	12.820	12.820	12.820	12.820	12.820	0
2025-11-11	12.820	12.820	12.820	12.820	12.820	0
2025-11-10	12.820	12.820	12.820	12.820	12.820	0
2025-11-07	12.820	12.820	12.820	12.820	12.820	0
2025-11-06	12.820	12.820	12.820	12.820	12.820	0
2025-11-05	12.820	12.820	12.820	12.820	12.820	0
2025-11-04	12.820	12.820	12.820	12.820	12.820	0
2025-11-03	12.820	12.820	12.820	12.820	12.820	0
2025-10-31	12.820	12.820	12.820	12.820	12.820	0

← NewerPage 4 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.