SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	22.780	22.860	22.440	22.541	22.528	41,922
2023-09-11	22.580	22.900	22.518	22.722	22.709	58,390
2023-09-08	22.700	22.860	22.360	22.635	22.622	1,634,474
2023-09-07	22.840	22.980	22.700	22.858	22.845	79,465
2023-09-06	22.780	22.960	22.580	22.862	22.849	62,440
2023-09-05	23.180	23.260	23.000	23.007	22.994	91,076
2023-09-04	23.400	23.400	23.218	23.290	23.277	107,504
2023-09-01	23.200	23.500	23.200	23.218	23.204	47,484
2023-08-31	23.440	23.860	23.260	23.280	23.267	993,995
2023-08-30	23.180	23.500	23.160	23.282	23.269	30,254
2023-08-29	23.420	23.480	22.800	23.072	23.058	74,255
2023-08-25	22.180	22.440	22.180	22.340	22.327	157,119
2023-08-24	22.120	22.420	22.120	22.240	22.227	13,772
2023-08-23	22.140	22.260	21.929	22.113	22.100	77,224
2023-08-22	21.860	22.140	21.839	22.018	22.005	24,691
2023-08-21	21.860	22.100	21.740	21.816	21.804	46,342
2023-08-18	21.860	21.880	21.700	21.745	21.732	78,424
2023-08-17	22.320	22.320	21.900	22.082	22.070	107,471
2023-08-16	22.380	22.580	22.280	22.458	22.445	38,666
2023-08-15	22.640	22.800	22.220	22.482	22.469	93,376
2023-08-14	22.880	22.960	22.780	22.843	22.830	22,572
2023-08-11	23.040	23.140	22.900	22.962	22.949	37,380
2023-08-10	22.900	23.120	22.840	23.058	23.044	72,192
2023-08-09	23.100	23.100	22.810	23.042	23.029	70,467
2023-08-08	22.700	22.980	22.600	22.902	22.889	60,349
2023-08-07	23.080	23.260	23.040	23.071	23.057	29,445
2023-08-04	22.760	23.320	22.760	23.161	23.147	81,912
2023-08-03	22.360	22.860	22.360	22.663	22.650	110,759
2023-08-02	22.640	22.880	22.640	22.782	22.769	1,032,536
2023-07-31	23.420	23.660	23.300	23.346	23.332	73,297
2023-07-28	23.500	23.960	23.460	23.820	23.806	20,371
2023-07-27	23.360	23.760	23.300	23.683	23.669	25,827
2023-07-26	23.640	23.800	23.260	23.369	23.356	152,036
2023-07-25	23.900	24.300	23.560	23.945	23.931	110,072
2023-07-24	24.800	25.060	24.580	24.798	24.784	95,348
2023-07-21	25.000	25.120	24.760	24.938	24.923	38,821
2023-07-20	25.160	25.348	25.040	25.200	25.186	45,843
2023-07-19	25.300	25.540	25.240	25.403	25.388	724,906
2023-07-18	25.080	25.180	24.940	25.150	25.135	79,193
2023-07-17	25.140	25.200	25.000	25.064	25.049	89,996
2023-07-14	24.840	25.160	24.840	25.158	25.143	49,257
2023-07-13	24.840	25.020	24.840	24.980	24.966	95,303
2023-07-12	24.900	25.020	24.600	24.871	24.857	207,756
2023-07-11	24.800	25.000	24.748	24.918	24.903	231,418
2023-07-10	24.720	24.980	24.620	24.785	24.771	63,048
2023-07-07	24.360	24.860	24.360	24.634	24.620	33,093
2023-07-06	24.400	24.503	24.220	24.500	24.486	166,053
2023-07-05	24.540	24.640	24.458	24.593	24.578	47,657
2023-07-04	24.580	24.780	24.440	24.743	24.728	20,683
2023-07-03	24.620	24.703	24.435	24.519	24.505	55,717
2023-06-30	24.840	24.840	24.540	24.678	24.664	30,253
2023-06-29	24.460	24.720	24.320	24.583	24.568	101,509
2023-06-28	24.340	24.620	24.120	24.551	24.537	63,699
2023-06-27	24.420	24.480	24.080	24.182	24.168	64,395
2023-06-26	24.660	24.800	24.080	24.302	24.289	45,067
2023-06-23	24.180	24.636	24.140	24.565	24.551	39,013
2023-06-22	24.380	24.560	24.200	24.320	24.306	1,331,591
2023-06-21	25.020	25.300	24.580	24.716	24.702	131,879
2023-06-20	25.140	25.600	25.020	25.400	25.385	73,551
2023-06-19	25.120	25.260	24.960	25.043	25.028	67,031

← NewerPage 14 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.