Semperit AG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.460	11.660	11.460	11.520	11.520	126
2024-05-22	11.600	11.600	11.600	11.600	11.600	45
2024-05-21	11.660	11.660	11.640	11.640	11.640	57
2024-05-20	11.860	11.860	11.860	11.860	11.860	34
2024-05-17	11.880	11.880	11.760	11.836	11.836	10,753
2024-05-16	11.820	11.860	11.800	11.860	11.860	9,562
2024-05-15	12.000	12.027	11.800	11.820	11.820	22,497
2024-05-14	11.540	11.629	11.540	11.615	11.615	5,060
2024-05-13	11.520	11.520	11.520	11.520	11.520	282
2024-05-10	11.720	11.760	11.720	11.760	11.760	654
2024-05-09	11.600	11.600	11.500	11.520	11.520	200
2024-05-08	11.520	11.520	11.500	11.500	11.500	42
2024-05-07	11.360	11.360	11.360	11.360	11.360	28
2024-05-03	11.320	11.580	11.320	11.580	11.580	121
2024-05-02	11.520	11.520	11.500	11.500	11.500	68
2024-04-30	11.660	11.774	11.660	11.700	11.700	1,510
2024-04-29	11.540	11.740	11.540	11.707	11.707	9,303
2024-04-26	11.589	11.589	11.479	11.479	11.479	2,050
2024-04-25	11.760	11.760	11.460	11.499	11.499	795
2024-04-24	11.842	11.860	11.795	11.800	11.300	20,681
2024-04-23	11.936	11.936	11.796	11.899	11.395	13,628
2024-04-22	11.765	11.855	11.760	11.793	11.293	5,489
2024-04-19	11.760	11.844	11.737	11.780	11.281	9,697
2024-04-18	11.664	11.739	11.664	11.739	11.241	1,839
2024-04-17	12.000	12.000	11.700	12.000	11.492	6,299
2024-04-16	12.000	12.020	11.866	12.020	11.511	5,020
2024-04-15	11.701	12.160	11.701	11.742	11.245	28,945
2024-04-12	12.078	12.078	11.720	11.840	11.338	9,117
2024-04-11	11.846	12.025	11.846	11.860	11.358	8,064
2024-04-10	12.106	12.200	12.081	12.100	11.587	8,195
2024-04-09	12.040	12.114	12.000	12.100	11.587	24,423
2024-04-08	11.814	12.008	11.800	11.940	11.434	28,302
2024-04-05	11.700	11.702	11.620	11.620	11.128	14,494
2024-04-04	11.732	11.738	11.660	11.660	11.166	4,853
2024-04-03	12.060	12.060	11.700	11.700	11.204	301
2024-04-02	12.170	12.440	11.739	12.440	11.913	628
2024-03-28	11.100	12.260	11.100	12.260	11.741	146,953
2024-03-27	11.060	11.124	11.060	11.124	10.653	30,995
2024-03-26	11.260	11.260	11.060	11.225	10.750	18,834
2024-03-25	11.300	11.300	11.200	11.300	10.821	9,784
2024-03-22	11.360	11.400	11.300	11.300	10.821	27,663
2024-03-21	11.320	11.379	11.240	11.301	10.822	23,523
2024-03-20	11.520	11.520	11.272	11.281	10.803	12,220
2024-03-19	11.560	11.560	11.320	11.320	10.840	19,116
2024-03-18	11.431	11.431	11.339	11.364	10.882	421
2024-03-15	11.660	11.660	11.280	11.600	11.109	2,211
2024-03-14	11.960	12.100	11.699	12.100	11.587	527
2024-03-13	12.300	12.300	12.060	12.129	11.615	259
2024-03-12	12.160	12.199	12.100	12.100	11.587	382
2024-03-11	12.114	12.120	12.054	12.120	11.606	1,283
2024-03-08	12.130	12.177	12.020	12.100	11.587	1,647
2024-03-07	12.140	12.162	12.080	12.080	11.568	644
2024-03-06	12.380	12.380	12.180	12.180	11.664	966
2024-03-05	12.280	12.360	12.213	12.360	11.836	1,144
2024-03-04	12.397	12.667	12.320	12.660	12.124	1,413
2024-03-01	12.520	12.577	12.480	12.560	12.028	3,472
2024-02-29	13.020	13.020	12.560	12.560	12.028	92,277
2024-02-28	13.420	13.420	13.320	13.360	12.794	83
2024-02-27	13.120	13.327	13.040	13.280	12.717	4,829
2024-02-26	13.147	13.260	13.062	13.260	12.698	735

← NewerPage 9 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.