Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	12.820	12.820	12.820	12.820	12.820	0
2025-10-29	13.180	13.180	13.180	13.180	13.180	0
2025-10-28	13.180	13.180	13.180	13.180	13.180	0
2025-10-27	13.200	13.200	13.200	13.200	13.200	1
2025-10-24	13.460	13.460	13.460	13.460	13.460	1
2025-10-23	13.060	13.060	13.060	13.060	13.060	330
2025-10-22	12.760	12.760	12.760	12.760	12.760	0
2025-10-21	12.760	12.760	12.760	12.760	12.760	0
2025-10-20	12.760	12.760	12.760	12.760	12.760	0
2025-10-17	12.700	12.760	12.700	12.760	12.760	375
2025-10-16	12.700	12.700	12.700	12.700	12.700	54
2025-10-15	12.680	12.800	12.680	12.800	12.800	1
2025-10-14	12.880	12.880	12.880	12.880	12.880	1
2025-10-13	13.100	13.100	13.100	13.100	13.100	0
2025-10-10	13.100	13.100	13.100	13.100	13.100	0
2025-10-09	13.100	13.100	13.100	13.100	13.100	0
2025-10-08	13.080	13.100	13.080	13.100	13.100	4
2025-10-07	12.600	12.600	12.600	12.600	12.600	0
2025-10-06	12.600	12.600	12.600	12.600	12.600	4
2025-10-03	12.640	12.640	12.640	12.640	12.640	0
2025-10-02	12.640	12.640	12.640	12.640	12.640	0
2025-10-01	12.640	12.640	12.640	12.640	12.640	0
2025-09-30	12.640	12.640	12.640	12.640	12.640	0
2025-09-29	12.640	12.640	12.640	12.640	12.640	0
2025-09-26	12.640	12.640	12.640	12.640	12.640	0
2025-09-25	12.640	12.640	12.640	12.640	12.640	0
2025-09-24	12.640	12.640	12.640	12.640	12.640	0
2025-09-23	12.640	12.640	12.640	12.640	12.640	0
2025-09-22	12.640	12.640	12.640	12.640	12.640	0
2025-09-19	12.640	12.640	12.640	12.640	12.640	0
2025-09-18	12.640	12.640	12.640	12.640	12.640	0
2025-09-17	12.640	12.640	12.640	12.640	12.640	0
2025-09-16	12.600	12.640	12.600	12.640	12.640	4
2025-09-15	12.480	12.480	12.480	12.480	12.480	4
2025-09-12	12.440	12.500	12.300	12.340	12.340	4
2025-09-11	13.100	13.100	13.100	13.100	13.100	0
2025-09-10	13.100	13.100	13.100	13.100	13.100	0
2025-09-09	13.100	13.100	13.100	13.100	13.100	0
2025-09-08	13.100	13.100	13.100	13.100	13.100	0
2025-09-05	13.100	13.100	13.100	13.100	13.100	27
2025-09-04	13.400	13.400	13.400	13.400	13.400	0
2025-09-03	13.400	13.400	13.400	13.400	13.400	0
2025-09-02	13.220	13.220	13.220	13.220	13.220	0
2025-09-01	13.220	13.220	13.220	13.220	13.220	0
2025-08-29	13.220	13.220	13.220	13.220	13.220	0
2025-08-28	13.220	13.220	13.220	13.220	13.220	180
2025-08-27	13.100	13.100	13.100	13.100	13.100	0
2025-08-26	13.100	13.100	13.100	13.100	13.100	0
2025-08-22	13.100	13.100	13.100	13.100	13.100	0
2025-08-21	13.100	13.100	13.100	13.100	13.100	0
2025-08-20	13.100	13.200	13.100	13.200	13.200	0
2025-08-19	12.920	12.920	12.920	12.920	12.920	0
2025-08-18	12.940	12.940	12.940	12.940	12.940	0
2025-08-15	12.940	12.940	12.940	12.940	12.940	0
2025-08-14	12.940	12.940	12.940	12.940	12.940	0
2025-08-13	12.940	12.940	12.940	12.940	12.940	0
2025-08-12	12.940	12.940	12.940	12.940	12.940	10
2025-08-11	13.140	13.140	13.140	13.140	13.140	0
2025-08-08	13.140	13.140	13.140	13.140	13.140	0
2025-08-07	13.140	13.140	13.140	13.140	13.140	0

← NewerPage 5 of 19 · 1,128 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.