SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	20.120	20.220	19.800	19.971	19.959	168,203
2023-12-04	20.400	20.400	20.000	20.039	20.028	1,149,699
2023-12-01	20.500	20.640	20.300	20.360	20.348	156,458
2023-11-30	20.420	20.600	20.280	20.440	20.428	262,136
2023-11-29	19.980	20.340	19.850	20.219	20.208	113,560
2023-11-28	20.020	20.040	19.817	19.817	19.806	94,430
2023-11-27	20.480	20.560	19.910	19.992	19.981	156,983
2023-11-24	20.720	20.860	20.440	20.582	20.570	91,418
2023-11-23	20.860	20.860	20.660	20.802	20.790	126,187
2023-11-22	21.000	21.160	20.740	20.835	20.823	190,513
2023-11-21	20.800	20.860	20.680	20.742	20.730	62,706
2023-11-20	21.060	21.060	20.720	20.878	20.866	61,147
2023-11-17	21.080	21.280	20.860	21.062	21.050	75,587
2023-11-16	21.040	21.180	20.860	20.916	20.904	73,150
2023-11-15	21.060	21.360	21.020	21.020	21.008	55,760
2023-11-14	20.480	21.020	20.480	20.958	20.946	65,004
2023-11-13	20.760	20.840	20.460	20.552	20.540	305,762
2023-11-10	20.620	20.680	20.540	20.640	20.628	87,619
2023-11-09	20.760	20.940	20.700	20.787	20.775	94,754
2023-11-08	20.420	20.800	20.400	20.532	20.520	36,312
2023-11-07	20.420	20.680	20.360	20.578	20.566	98,325
2023-11-06	20.440	20.500	20.300	20.320	20.308	181,584
2023-11-03	20.100	20.600	20.100	20.354	20.343	156,256
2023-11-02	19.810	20.400	19.810	20.217	20.205	210,446
2023-11-01	19.830	19.920	19.410	19.810	19.799	456,186
2023-10-31	19.590	20.160	19.570	19.988	19.977	141,322
2023-10-30	19.430	19.540	19.230	19.348	19.337	61,744
2023-10-27	19.340	19.800	19.340	19.422	19.411	38,442
2023-10-26	19.230	19.580	19.160	19.160	19.149	123,925
2023-10-25	19.000	19.620	19.000	19.460	19.449	276,242
2023-10-24	19.520	19.605	18.710	19.183	19.172	1,802,072
2023-10-23	19.650	19.720	19.350	19.703	19.691	142,927
2023-10-20	19.270	19.700	19.210	19.523	19.512	299,183
2023-10-19	19.900	20.340	19.288	19.493	19.482	438,628
2023-10-18	20.260	20.340	19.890	19.962	19.951	235,377
2023-10-17	20.460	20.500	20.180	20.303	20.292	556,669
2023-10-16	20.500	20.620	20.360	20.536	20.524	62,718
2023-10-13	20.800	20.860	20.400	20.423	20.411	93,938
2023-10-12	21.660	21.700	20.960	21.497	21.485	70,325
2023-10-11	21.860	21.920	21.620	21.712	21.700	26,815
2023-10-10	21.580	21.860	21.480	21.860	21.847	19,758
2023-10-09	21.460	21.540	21.240	21.323	21.311	135,355
2023-10-06	21.800	21.800	21.340	21.658	21.645	108,748
2023-10-05	22.240	22.240	21.700	22.134	22.121	106,639
2023-10-04	22.020	22.160	21.880	22.001	21.988	326,437
2023-10-03	22.400	22.440	22.040	22.192	22.180	138,823
2023-10-02	22.800	22.860	22.480	22.523	22.511	196,585
2023-09-29	22.200	22.860	22.140	22.707	22.694	183,600
2023-09-28	21.940	22.000	21.740	21.980	21.967	72,996
2023-09-27	22.060	22.080	21.760	21.982	21.970	67,556
2023-09-26	22.360	22.420	21.900	22.055	22.042	89,663
2023-09-25	22.480	22.740	22.380	22.532	22.519	93,776
2023-09-22	22.780	22.780	22.440	22.592	22.579	143,084
2023-09-21	23.020	23.140	22.780	22.851	22.838	127,609
2023-09-20	23.240	23.260	23.040	23.257	23.243	134,363
2023-09-19	22.860	23.160	22.860	23.043	23.029	38,341
2023-09-18	23.280	23.280	22.840	23.100	23.087	138,269
2023-09-15	23.140	23.460	23.040	23.354	23.340	1,331,612
2023-09-14	22.720	22.900	22.520	22.789	22.776	106,913
2023-09-13	22.480	22.660	22.160	22.538	22.525	44,871

← NewerPage 13 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.