Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.400	11.400	11.360	11.360	11.360	329
2024-11-11	11.600	11.600	11.520	11.540	11.540	113
2024-11-07	11.500	11.500	11.500	11.500	11.500	10
2024-11-04	11.500	11.500	11.500	11.500	11.500	122
2024-10-31	11.520	11.520	11.520	11.520	11.520	19
2024-10-25	11.460	11.580	11.460	11.580	11.580	13
2024-10-17	11.367	11.367	11.367	11.367	11.367	75
2024-10-07	11.360	11.434	11.360	11.434	11.434	18,130
2024-10-04	11.432	11.432	11.432	11.432	11.432	8,078
2024-10-03	11.120	11.285	11.120	11.285	11.285	2,034
2024-10-02	11.200	11.287	11.200	11.287	11.287	1,034
2024-10-01	11.525	11.525	11.180	11.180	11.180	2,343
2024-09-26	11.900	11.900	11.900	11.900	11.900	3
2024-09-20	11.820	11.840	11.820	11.840	11.840	872
2024-09-19	11.784	11.784	11.784	11.784	11.784	5,082
2024-09-18	11.840	11.840	11.729	11.729	11.729	10,920
2024-09-17	11.700	11.711	11.700	11.711	11.711	1,791
2024-09-16	12.000	12.000	12.000	12.000	12.000	2
2024-09-12	11.940	11.940	11.940	11.940	11.940	48
2024-09-10	12.200	12.200	12.200	12.200	12.200	84
2024-09-06	12.300	12.300	12.300	12.300	12.300	80
2024-09-05	12.160	12.160	12.140	12.140	12.140	229
2024-09-04	12.220	12.240	12.200	12.200	12.200	378
2024-08-30	12.740	12.740	12.740	12.740	12.740	74
2024-08-29	12.800	12.960	12.800	12.960	12.960	898
2024-08-27	12.680	12.760	12.540	12.760	12.760	535
2024-08-19	11.780	11.780	11.780	11.780	11.780	2
2024-08-07	10.700	10.720	10.700	10.720	10.720	124
2024-08-05	10.380	10.380	10.380	10.380	10.380	1
2024-08-02	10.980	10.980	10.980	10.980	10.980	2
2024-07-25	10.320	10.320	10.320	10.320	10.320	338
2024-07-24	10.620	10.620	10.620	10.620	10.620	42
2024-07-19	10.980	10.980	10.800	10.800	10.800	55
2024-07-18	10.935	10.935	10.935	10.935	10.935	60
2024-07-16	10.740	10.740	10.740	10.740	10.740	32
2024-07-12	10.840	10.840	10.840	10.840	10.840	36
2024-07-11	10.720	10.720	10.720	10.720	10.720	42
2024-07-09	10.540	10.720	10.540	10.720	10.720	39
2024-07-08	10.700	10.700	10.700	10.700	10.700	28
2024-07-05	10.560	10.560	10.560	10.560	10.560	36
2024-07-04	10.720	10.720	10.720	10.720	10.720	22
2024-07-03	10.600	10.600	10.600	10.600	10.600	22
2024-07-02	11.100	11.100	11.100	11.100	11.100	42
2024-07-01	11.020	11.160	11.020	11.160	11.160	238
2024-06-26	11.200	11.200	11.180	11.180	11.180	39
2024-06-24	11.260	11.260	11.260	11.260	11.260	72
2024-06-20	11.420	11.440	11.420	11.440	11.440	202
2024-06-19	11.520	11.520	11.520	11.520	11.520	26
2024-06-18	11.460	11.460	11.460	11.460	11.460	36
2024-06-17	11.640	11.640	11.460	11.460	11.460	203
2024-06-14	11.520	11.520	11.520	11.520	11.520	24
2024-06-13	11.740	11.740	11.660	11.660	11.660	154
2024-06-12	11.460	11.820	11.460	11.820	11.820	158
2024-06-11	11.440	11.440	11.420	11.420	11.420	370
2024-06-10	11.600	11.600	11.480	11.480	11.480	333
2024-06-07	11.680	11.680	11.660	11.660	11.660	174
2024-05-31	11.800	11.800	11.800	11.800	11.800	202
2024-05-30	11.820	11.820	11.820	11.820	11.820	112
2024-05-28	11.680	11.680	11.680	11.680	11.680	42
2024-05-24	11.520	11.600	11.500	11.500	11.500	186

← NewerPage 8 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.