SIG Combibloc Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 17.920 | 18.020 | 17.780 | 17.890 | 17.884 | 38,403 |
| 2024-08-29 | 17.330 | 17.540 | 17.330 | 17.540 | 17.534 | 3,884 |
| 2024-08-28 | 17.490 | 17.540 | 17.340 | 17.397 | 17.391 | 21,015 |
| 2024-08-27 | 17.670 | 17.720 | 17.500 | 17.564 | 17.559 | 8,939 |
| 2024-08-23 | 17.490 | 17.710 | 17.490 | 17.700 | 17.694 | 13,413 |
| 2024-08-22 | 17.590 | 17.660 | 17.530 | 17.580 | 17.574 | 5,311 |
| 2024-08-21 | 17.550 | 17.650 | 17.540 | 17.550 | 17.544 | 72,650 |
| 2024-08-20 | 17.770 | 17.790 | 17.520 | 17.560 | 17.554 | 61,221 |
| 2024-08-19 | 17.560 | 17.900 | 17.560 | 17.850 | 17.844 | 60,890 |
| 2024-08-16 | 17.500 | 17.610 | 17.400 | 17.520 | 17.514 | 20,368 |
| 2024-08-15 | 17.360 | 17.640 | 17.360 | 17.528 | 17.523 | 21,665 |
| 2024-08-14 | 17.490 | 17.550 | 17.410 | 17.502 | 17.496 | 14,167 |
| 2024-08-13 | 17.310 | 17.450 | 17.260 | 17.450 | 17.444 | 1,127 |
| 2024-08-12 | 17.620 | 17.650 | 17.450 | 17.509 | 17.503 | 3,433 |
| 2024-08-09 | 17.810 | 17.860 | 17.490 | 17.570 | 17.564 | 27,239 |
| 2024-08-08 | 17.900 | 17.900 | 17.540 | 17.560 | 17.554 | 14,900 |
| 2024-08-07 | 17.590 | 18.000 | 17.570 | 17.708 | 17.703 | 85,098 |
| 2024-08-06 | 17.500 | 17.500 | 17.060 | 17.200 | 17.195 | 19,864 |
| 2024-08-05 | 17.250 | 17.430 | 17.160 | 17.308 | 17.303 | 19,010 |
| 2024-08-02 | 18.240 | 18.300 | 17.680 | 17.680 | 17.674 | 26,432 |
| 2024-07-31 | 18.070 | 18.530 | 18.070 | 18.450 | 18.444 | 9,637 |
| 2024-07-30 | 17.700 | 18.950 | 17.700 | 18.056 | 18.050 | 12,875 |
| 2024-07-29 | 17.770 | 17.800 | 17.500 | 17.589 | 17.583 | 84,463 |
| 2024-07-26 | 17.490 | 17.750 | 17.420 | 17.680 | 17.674 | 18,573 |
| 2024-07-25 | 17.620 | 17.620 | 17.220 | 17.377 | 17.371 | 77,339 |
| 2024-07-24 | 17.420 | 17.720 | 17.420 | 17.526 | 17.520 | 89,822 |
| 2024-07-23 | 17.820 | 17.820 | 17.450 | 17.450 | 17.444 | 9,646 |
| 2024-07-22 | 17.570 | 17.780 | 17.570 | 17.720 | 17.714 | 5,239 |
| 2024-07-19 | 17.350 | 17.400 | 17.300 | 17.399 | 17.393 | 12,710 |
| 2024-07-18 | 17.350 | 17.550 | 17.350 | 17.490 | 17.484 | 32,372 |
| 2024-07-17 | 17.180 | 17.320 | 17.020 | 17.128 | 17.122 | 14,278 |
| 2024-07-16 | 16.950 | 17.190 | 16.950 | 17.140 | 17.135 | 42,131 |
| 2024-07-15 | 17.350 | 17.350 | 16.979 | 16.979 | 16.974 | 11,708 |
| 2024-07-12 | 17.260 | 17.290 | 17.130 | 17.218 | 17.212 | 12,596 |
| 2024-07-11 | 17.520 | 17.570 | 17.170 | 17.325 | 17.319 | 17,525 |
| 2024-07-10 | 17.170 | 17.460 | 17.170 | 17.460 | 17.454 | 3,403,659 |
| 2024-07-09 | 17.590 | 17.740 | 17.300 | 17.538 | 17.533 | 30,999 |
| 2024-07-08 | 17.810 | 17.870 | 17.620 | 17.728 | 17.723 | 45,610 |
| 2024-07-05 | 17.690 | 17.870 | 17.690 | 17.839 | 17.834 | 8,301 |
| 2024-07-04 | 17.480 | 17.700 | 17.480 | 17.655 | 17.650 | 12,096 |
| 2024-07-03 | 16.960 | 17.500 | 16.960 | 17.385 | 17.379 | 24,790 |
| 2024-07-02 | 16.560 | 16.940 | 16.480 | 16.783 | 16.777 | 25,521 |
| 2024-07-01 | 16.490 | 16.850 | 16.490 | 16.748 | 16.742 | 22,707 |
| 2024-06-28 | 16.430 | 16.570 | 16.420 | 16.480 | 16.475 | 47,809 |
| 2024-06-27 | 16.950 | 16.950 | 16.440 | 16.539 | 16.533 | 10,825 |
| 2024-06-26 | 17.030 | 17.160 | 16.920 | 16.997 | 16.992 | 109,466 |
| 2024-06-25 | 16.560 | 16.940 | 16.560 | 16.890 | 16.885 | 19,829 |
| 2024-06-24 | 16.430 | 16.720 | 16.220 | 16.441 | 16.435 | 47,906 |
| 2024-06-21 | 16.490 | 16.490 | 16.310 | 16.364 | 16.358 | 29,431 |
| 2024-06-20 | 16.140 | 16.490 | 16.140 | 16.397 | 16.392 | 8,491 |
| 2024-06-19 | 15.900 | 16.270 | 15.900 | 16.073 | 16.068 | 85,184 |
| 2024-06-18 | 16.020 | 16.080 | 15.960 | 15.990 | 15.985 | 8,584 |
| 2024-06-17 | 16.070 | 16.100 | 15.920 | 15.980 | 15.975 | 18,177 |
| 2024-06-14 | 16.340 | 16.340 | 15.980 | 16.049 | 16.044 | 64,902 |
| 2024-06-13 | 16.370 | 16.460 | 16.210 | 16.345 | 16.340 | 188,953 |
| 2024-06-12 | 16.750 | 16.750 | 16.460 | 16.603 | 16.598 | 50,166 |
| 2024-06-11 | 17.310 | 17.370 | 16.660 | 16.827 | 16.822 | 1,022,403 |
| 2024-06-10 | 17.330 | 17.400 | 17.270 | 17.306 | 17.300 | 19,266 |
| 2024-06-07 | 17.430 | 17.560 | 17.330 | 17.425 | 17.419 | 38,083 |
| 2024-06-06 | 17.460 | 17.580 | 17.330 | 17.434 | 17.428 | 39,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-11 | 0.0049 GBX |
| 2024-04-26 | 0.0048 GBX |
| 2023-04-25 | 0.0047 GBX |
| 2022-04-12 | 0.0045 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.