Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.360	13.380	13.360	13.380	13.380	0
2025-05-12	13.460	13.460	13.460	13.460	13.460	0
2025-05-09	13.460	13.460	13.460	13.460	13.460	0
2025-05-08	13.040	13.040	13.040	13.040	13.040	0
2025-05-07	13.040	13.040	13.040	13.040	13.040	0
2025-05-06	13.040	13.040	13.040	13.040	13.040	0
2025-05-02	13.360	13.360	13.360	13.360	13.360	0
2025-05-01	13.360	13.360	13.360	13.360	13.360	0
2025-04-30	13.200	13.360	13.200	13.360	13.360	0
2025-04-29	13.100	13.100	13.100	13.100	13.100	0
2025-04-28	13.100	13.100	13.100	13.100	13.100	0
2025-04-25	13.100	13.100	13.100	13.100	13.100	0
2025-04-24	13.200	13.200	13.200	13.200	13.200	0
2025-04-23	13.200	13.200	13.200	13.200	13.200	0
2025-04-22	13.200	13.200	13.200	13.200	13.200	0
2025-04-17	12.420	12.420	12.420	12.420	12.420	0
2025-04-16	12.420	12.420	12.420	12.420	12.420	0
2025-04-15	12.420	12.420	12.420	12.420	12.420	0
2025-04-14	12.420	12.420	12.420	12.420	12.420	0
2025-04-11	12.420	12.420	12.420	12.420	12.420	0
2025-04-10	13.000	13.000	12.420	12.420	12.420	27
2025-04-09	13.100	13.100	13.100	13.100	13.100	0
2025-04-08	13.100	13.100	13.100	13.100	13.100	0
2025-04-07	11.760	13.100	11.760	13.100	13.100	31
2025-04-04	12.700	12.700	11.500	12.220	12.220	8
2025-04-03	13.820	13.820	13.500	13.500	13.500	0
2025-04-02	14.800	14.800	14.800	14.800	14.800	0
2025-04-01	14.800	14.800	14.800	14.800	14.800	0
2025-03-31	14.800	14.800	14.800	14.800	14.800	0
2025-03-26	15.000	15.000	15.000	15.000	15.000	40
2025-03-24	14.860	15.160	14.860	15.160	15.160	1
2025-03-20	14.360	14.860	14.360	14.660	14.660	2
2025-03-18	14.200	14.200	14.200	14.200	14.200	8,369
2025-03-13	14.120	14.120	14.120	14.120	14.120	97
2025-03-12	13.740	13.740	13.740	13.740	13.740	90
2025-03-11	14.160	14.160	14.160	14.160	14.160	2
2025-03-06	14.360	14.360	14.360	14.360	14.360	1
2025-01-31	14.100	14.100	14.080	14.080	14.080	119
2025-01-29	13.720	13.720	13.720	13.720	13.720	110
2025-01-28	13.940	13.940	13.940	13.940	13.940	13
2025-01-24	14.100	14.100	14.100	14.100	14.100	37
2025-01-23	14.100	14.100	14.100	14.100	14.100	47
2025-01-22	14.140	14.140	14.140	14.140	14.140	247
2025-01-17	14.040	14.040	14.040	14.040	14.040	2
2025-01-16	13.840	13.840	13.840	13.840	13.840	4
2025-01-08	12.760	12.760	12.760	12.760	12.760	174
2024-12-27	12.140	12.140	12.140	12.140	12.140	29
2024-12-19	12.020	12.020	12.020	12.020	12.020	1
2024-12-16	12.000	12.120	12.000	12.120	12.120	165
2024-12-13	12.000	12.000	12.000	12.000	12.000	171
2024-12-12	11.980	11.980	11.960	11.960	11.960	185
2024-12-11	11.800	11.800	11.800	11.800	11.800	481
2024-12-10	11.800	11.800	11.800	11.800	11.800	229
2024-12-09	11.760	11.760	11.760	11.760	11.760	377
2024-12-06	11.640	11.740	11.640	11.740	11.740	594
2024-12-05	11.700	11.700	11.700	11.700	11.700	416
2024-12-02	11.620	11.640	11.600	11.600	11.600	636
2024-11-28	11.500	11.500	11.500	11.500	11.500	4
2024-11-25	11.500	11.500	11.500	11.500	11.500	6
2024-11-18	11.440	11.440	11.440	11.440	11.440	152

← NewerPage 7 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.