SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	17.570	17.570	17.410	17.464	17.458	265,636
2024-06-04	18.020	18.060	17.530	17.731	17.726	18,782
2024-06-03	18.080	18.140	17.570	17.711	17.706	103,285
2024-05-31	18.910	18.910	18.650	18.692	18.686	22,271
2024-05-30	18.500	18.980	18.500	18.922	18.916	582,965
2024-05-29	18.900	18.950	18.530	18.754	18.748	109,559
2024-05-28	19.220	19.310	19.040	19.095	19.089	97,496
2024-05-24	19.060	19.150	18.910	19.140	19.134	24,622
2024-05-23	19.370	19.470	19.170	19.170	19.164	22,704
2024-05-22	19.020	19.560	19.020	19.475	19.469	8,415
2024-05-21	19.010	19.100	18.820	19.070	19.064	54,935
2024-05-17	19.320	19.370	19.100	19.151	19.145	11,384
2024-05-16	19.200	19.280	19.160	19.250	19.244	31,710
2024-05-15	19.210	19.330	19.110	19.220	19.214	562,877
2024-05-14	19.060	19.580	19.060	19.400	19.394	27,479
2024-05-13	19.200	19.290	18.990	19.100	19.094	2,529,285
2024-05-10	19.090	19.140	18.920	19.129	19.123	4,562,000
2024-05-08	18.680	19.000	18.590	18.970	18.964	40,850
2024-05-07	18.480	18.650	18.480	18.500	18.494	158
2024-05-03	18.790	18.930	18.720	18.790	18.784	17,755
2024-05-02	18.500	18.720	18.430	18.663	18.657	1,112,887
2024-04-30	18.850	18.880	18.350	18.437	18.431	99,108
2024-04-29	18.790	19.020	18.720	18.920	18.914	9,860
2024-04-26	18.680	18.820	18.550	18.785	18.779	30,037
2024-04-25	19.180	19.200	18.740	18.927	18.916	86,962
2024-04-24	19.310	19.390	19.176	19.212	19.201	20,931
2024-04-23	19.390	19.540	19.340	19.360	19.349	133,800
2024-04-22	19.300	19.390	19.208	19.208	19.197	112,247
2024-04-19	19.130	19.250	19.030	19.210	19.199	113,897
2024-04-18	19.310	19.310	18.970	19.122	19.111	1,725,604
2024-04-17	19.170	19.360	19.150	19.250	19.239	732,129
2024-04-16	19.230	19.490	19.130	19.300	19.289	88,916
2024-04-15	19.230	19.570	19.230	19.243	19.232	918,697
2024-04-12	20.100	20.380	19.270	19.360	19.349	424,082
2024-04-11	19.820	20.102	19.790	20.028	20.017	50,261
2024-04-10	19.980	20.092	19.870	19.910	19.899	42,301
2024-04-09	19.850	19.950	19.580	19.866	19.854	283,317
2024-04-08	20.020	20.140	19.790	19.940	19.929	107,950
2024-04-05	19.970	20.180	19.970	20.142	20.131	127,929
2024-04-04	20.020	20.163	19.930	19.970	19.959	78,815
2024-04-03	19.600	19.982	19.570	19.982	19.971	317,036
2024-04-02	20.040	20.220	19.600	19.740	19.729	240,825
2024-03-28	20.000	20.020	19.850	20.003	19.992	299,475
2024-03-27	19.840	19.880	19.730	19.845	19.834	97,905
2024-03-26	19.840	19.910	19.690	19.763	19.752	345,162
2024-03-25	19.700	19.920	19.590	19.910	19.899	156,403
2024-03-22	19.750	19.850	19.588	19.635	19.624	1,058,709
2024-03-21	19.300	19.860	19.060	19.732	19.721	252,747
2024-03-20	18.910	19.120	18.910	19.074	19.063	198,656
2024-03-19	18.720	18.920	18.610	18.844	18.833	132,362
2024-03-18	18.910	19.010	18.680	18.950	18.939	237,201
2024-03-15	18.660	18.900	18.590	18.840	18.829	491,890
2024-03-14	18.730	18.750	18.560	18.600	18.589	33,983
2024-03-13	18.300	18.743	18.300	18.565	18.554	305,281
2024-03-12	18.440	18.560	18.310	18.375	18.364	93,238
2024-03-11	18.400	18.420	18.210	18.293	18.282	58,146
2024-03-08	18.300	18.460	18.250	18.411	18.400	118,267
2024-03-07	18.120	18.530	18.120	18.442	18.431	808,424
2024-03-06	18.180	18.230	18.010	18.072	18.061	353,107
2024-03-05	18.220	18.440	17.830	18.044	18.034	102,536

← NewerPage 11 of 21 · 1,224 trading daysOlder →

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.