SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	17.860	17.860	17.520	17.830	17.820	108,821
2024-03-01	17.530	18.000	17.500	17.878	17.868	437,767
2024-02-29	17.340	17.830	17.340	17.610	17.600	649,576
2024-02-28	17.400	17.870	17.150	17.177	17.167	832,345
2024-02-27	17.920	18.240	17.866	18.007	17.997	548,104
2024-02-26	17.680	17.750	17.450	17.480	17.470	315,207
2024-02-23	17.920	17.980	17.800	17.803	17.793	115,576
2024-02-22	18.340	18.340	17.830	17.852	17.842	41,430
2024-02-21	18.180	18.248	17.920	18.030	18.020	177,233
2024-02-20	18.050	18.250	18.000	18.138	18.128	1,135,357
2024-02-19	17.920	18.090	17.870	18.070	18.060	53,021
2024-02-16	18.040	18.040	17.958	17.995	17.984	37,549
2024-02-15	17.990	18.032	17.890	17.969	17.958	289,493
2024-02-14	17.720	17.960	17.600	17.939	17.929	351,119
2024-02-13	17.820	17.910	17.630	17.731	17.721	164,073
2024-02-12	17.220	17.720	17.220	17.552	17.542	90,266
2024-02-09	17.700	17.760	17.200	17.310	17.300	676,193
2024-02-08	17.880	18.120	17.719	17.719	17.709	135,364
2024-02-07	18.070	18.140	17.860	17.882	17.872	23,663
2024-02-06	18.320	18.320	17.960	18.052	18.041	49,642
2024-02-05	18.110	18.230	17.960	18.190	18.180	71,713
2024-02-02	18.050	18.300	18.050	18.227	18.217	463,534
2024-02-01	18.110	18.250	17.910	18.182	18.171	471,629
2024-01-31	18.680	18.680	18.160	18.499	18.489	74,858
2024-01-30	18.850	18.870	18.610	18.667	18.656	61,431
2024-01-29	18.640	18.810	18.600	18.796	18.785	546,302
2024-01-26	18.500	18.827	18.500	18.799	18.788	51,387
2024-01-25	18.590	18.690	18.420	18.587	18.577	95,058
2024-01-24	18.500	18.700	18.420	18.473	18.462	93,360
2024-01-23	18.650	18.650	18.430	18.500	18.489	52,213
2024-01-22	18.680	18.680	18.360	18.482	18.471	390,733
2024-01-19	18.630	18.650	18.400	18.468	18.458	133,740
2024-01-18	18.380	18.640	18.240	18.460	18.450	203,607
2024-01-17	18.400	18.470	18.270	18.324	18.313	250,817
2024-01-16	18.560	18.840	18.530	18.685	18.674	267,010
2024-01-15	18.500	18.780	18.500	18.594	18.583	53,221
2024-01-12	18.520	18.735	18.497	18.500	18.489	96,118
2024-01-11	18.640	18.730	18.496	18.500	18.489	194,504
2024-01-10	18.920	18.990	18.530	18.980	18.969	65,012
2024-01-09	18.990	19.110	18.900	18.900	18.889	65,562
2024-01-08	18.880	18.970	18.720	18.885	18.875	73,687
2024-01-05	18.910	18.920	18.630	18.772	18.761	117,647
2024-01-04	18.950	19.030	18.790	18.962	18.951	78,161
2024-01-03	19.480	19.550	19.030	19.147	19.136	75,271
2023-12-29	19.330	19.440	19.198	19.350	19.339	90,793
2023-12-28	19.560	19.560	19.207	19.560	19.549	58,309
2023-12-27	19.490	19.630	19.450	19.525	19.514	89,018
2023-12-22	19.260	19.500	19.190	19.500	19.489	104,139
2023-12-21	19.020	19.690	19.000	19.440	19.429	330,910
2023-12-20	19.200	19.340	19.030	19.140	19.129	543,142
2023-12-19	20.380	20.380	19.200	19.242	19.231	152,018
2023-12-18	20.220	20.420	20.060	20.395	20.384	244,894
2023-12-15	20.280	20.460	20.120	20.260	20.248	134,570
2023-12-14	20.120	20.380	19.760	20.172	20.160	249,946
2023-12-13	19.710	19.970	19.700	19.881	19.870	362,372
2023-12-12	19.990	20.020	19.650	19.749	19.737	98,920
2023-12-11	19.890	19.990	19.670	19.962	19.951	271,665
2023-12-08	20.080	20.120	19.840	19.923	19.912	57,765
2023-12-07	19.700	19.890	19.630	19.840	19.829	174,494
2023-12-06	19.800	19.880	19.570	19.687	19.675	100,745

← NewerPage 12 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.