Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	13.140	13.140	13.140	13.140	13.140	0
2025-08-05	13.140	13.140	13.140	13.140	13.140	0
2025-08-04	13.140	13.140	13.140	13.140	13.140	0
2025-08-01	13.140	13.140	13.140	13.140	13.140	0
2025-07-31	13.000	13.000	13.000	13.000	13.000	0
2025-07-30	13.000	13.000	13.000	13.000	13.000	0
2025-07-29	13.160	13.180	13.160	13.180	13.180	2
2025-07-28	13.100	13.100	13.100	13.100	13.100	0
2025-07-25	13.100	13.100	13.100	13.100	13.100	0
2025-07-24	13.220	13.220	13.220	13.220	13.220	0
2025-07-23	13.220	13.220	13.220	13.220	13.220	0
2025-07-22	13.220	13.220	13.220	13.220	13.220	0
2025-07-21	13.220	13.220	13.220	13.220	13.220	0
2025-07-18	13.340	13.340	13.340	13.340	13.340	0
2025-07-17	13.340	13.340	13.340	13.340	13.340	0
2025-07-16	13.340	13.340	13.340	13.340	13.340	0
2025-07-15	13.100	13.100	13.100	13.100	13.100	0
2025-07-14	13.100	13.100	13.100	13.100	13.100	0
2025-07-11	13.100	13.100	13.100	13.100	13.100	0
2025-07-10	13.100	13.100	13.100	13.100	13.100	0
2025-07-09	13.100	13.100	13.100	13.100	13.100	0
2025-07-08	13.120	13.120	13.120	13.120	13.120	0
2025-07-07	13.060	13.120	13.060	13.120	13.120	2
2025-07-04	13.200	13.200	13.200	13.200	13.200	0
2025-07-03	12.960	12.960	12.960	12.960	12.960	0
2025-07-02	12.960	12.960	12.960	12.960	12.960	0
2025-07-01	12.960	12.960	12.960	12.960	12.960	1
2025-06-30	13.000	13.140	13.000	13.140	13.140	2
2025-06-27	12.720	12.720	12.720	12.720	12.720	0
2025-06-26	12.720	12.720	12.720	12.720	12.720	0
2025-06-25	12.720	12.720	12.720	12.720	12.720	0
2025-06-24	12.920	12.920	12.640	12.720	12.720	100
2025-06-23	13.000	13.180	13.000	13.180	13.180	100
2025-06-20	13.180	13.180	13.180	13.180	13.180	0
2025-06-19	13.180	13.180	13.180	13.180	13.180	0
2025-06-18	13.180	13.180	13.180	13.180	13.180	0
2025-06-17	13.180	13.180	13.180	13.180	13.180	0
2025-06-16	13.180	13.180	13.180	13.180	13.180	0
2025-06-13	13.340	13.340	13.180	13.180	13.180	100
2025-06-12	13.540	13.540	13.540	13.540	13.540	0
2025-06-11	13.540	13.540	13.540	13.540	13.540	100
2025-06-10	13.640	13.660	13.640	13.660	13.660	100
2025-06-09	13.980	13.980	13.980	13.980	13.980	0
2025-06-06	13.980	13.980	13.980	13.980	13.980	100
2025-06-05	13.980	13.980	13.700	13.700	13.700	100
2025-06-04	13.820	13.820	13.820	13.820	13.820	0
2025-06-03	13.900	13.900	13.820	13.820	13.820	100
2025-06-02	13.880	13.880	13.880	13.880	13.880	1,043
2025-05-30	14.100	14.240	14.100	14.240	14.240	0
2025-05-29	14.120	14.120	14.120	14.120	14.120	3
2025-05-28	13.600	13.600	13.600	13.600	13.600	0
2025-05-27	13.600	13.600	13.600	13.600	13.600	0
2025-05-23	13.600	13.600	13.600	13.600	13.600	0
2025-05-22	13.980	13.980	13.980	13.980	13.980	0
2025-05-21	14.200	14.540	14.200	14.540	14.540	1,004
2025-05-20	13.380	13.380	13.380	13.380	13.380	0
2025-05-19	13.380	13.380	13.380	13.380	13.380	0
2025-05-16	13.380	13.380	13.380	13.380	13.380	0
2025-05-15	13.380	13.380	13.380	13.380	13.380	0
2025-05-14	13.380	13.380	13.380	13.380	13.380	0

← NewerPage 6 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.