SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	25.120	25.300	24.880	25.141	25.127	190,007
2023-06-15	25.560	25.560	24.875	25.022	25.008	69,869
2023-06-14	25.580	25.680	25.300	25.561	25.546	159,486
2023-06-13	25.940	25.980	25.400	25.454	25.440	33,456
2023-06-12	25.360	25.820	25.360	25.777	25.763	144,737
2023-06-09	25.060	25.340	24.940	25.197	25.183	37,940
2023-06-08	25.160	25.340	24.960	25.140	25.125	79,294
2023-06-07	25.000	25.360	24.940	25.173	25.158	36,534
2023-06-06	24.820	25.240	24.820	25.163	25.148	67,933
2023-06-05	25.060	25.060	24.720	24.929	24.914	39,265
2023-06-02	25.080	25.220	24.820	24.963	24.949	187,348
2023-06-01	24.760	25.100	24.480	24.955	24.940	53,315
2023-05-31	25.040	25.360	24.560	24.840	24.826	2,026,750
2023-05-30	25.780	25.780	25.300	25.503	25.489	41,466
2023-05-26	25.260	25.860	25.260	25.666	25.651	295,434
2023-05-25	25.700	25.880	25.180	25.877	25.863	43,170
2023-05-24	25.580	25.760	25.460	25.639	25.624	133,707
2023-05-23	25.540	25.960	25.520	25.715	25.701	97,783
2023-05-22	25.820	25.920	25.560	25.653	25.638	43,976
2023-05-19	25.600	26.040	25.514	25.883	25.868	95,200
2023-05-17	25.240	25.460	25.140	25.303	25.288	852,384
2023-05-16	25.160	25.600	25.160	25.434	25.419	56,516
2023-05-15	25.980	26.000	25.040	25.203	25.189	368,040
2023-05-12	26.160	26.200	25.780	25.996	25.981	456,279
2023-05-11	26.040	26.180	25.860	26.100	26.085	102,041
2023-05-10	25.580	25.900	25.440	25.836	25.821	669,498
2023-05-09	25.820	25.960	25.520	25.816	25.802	897,326
2023-05-05	25.300	25.720	25.300	25.643	25.628	218,623
2023-05-04	24.800	25.183	24.700	24.988	24.973	207,679
2023-05-03	23.800	24.180	23.800	24.067	24.053	87,051
2023-05-02	23.700	23.920	23.640	23.782	23.769	93,635
2023-04-28	23.800	23.960	23.720	23.841	23.828	76,605
2023-04-27	23.520	23.780	23.444	23.740	23.726	126,176
2023-04-26	24.000	24.073	23.120	23.670	23.656	1,424,915
2023-04-25	23.980	24.180	23.920	24.080	24.066	152,731
2023-04-24	24.740	24.900	24.460	24.598	24.579	207,304
2023-04-21	24.540	24.780	24.320	24.461	24.443	95,813
2023-04-20	24.120	24.425	23.980	24.424	24.405	139,800
2023-04-19	24.180	24.360	23.880	24.198	24.179	44,013
2023-04-18	24.360	24.600	24.200	24.260	24.241	83,155
2023-04-17	24.340	24.380	24.100	24.329	24.311	87,422
2023-04-14	24.020	24.185	23.940	24.178	24.159	42,625
2023-04-13	24.200	24.320	23.700	23.770	23.751	909,211
2023-04-12	24.600	24.640	24.060	24.178	24.159	160,721
2023-04-11	23.820	24.443	23.820	24.180	24.162	76,171
2023-04-06	23.560	24.020	23.560	23.878	23.859	61,158
2023-04-05	23.780	23.880	23.300	23.486	23.468	72,636
2023-04-04	23.340	23.520	23.159	23.236	23.219	106,802
2023-04-03	23.440	23.560	22.980	23.238	23.220	57,912
2023-03-31	23.080	23.540	23.040	23.061	23.043	401,132
2023-03-30	23.160	23.340	23.038	23.038	23.020	156,871
2023-03-29	23.080	23.180	22.940	23.044	23.026	18,437
2023-03-28	22.960	23.220	22.760	22.993	22.975	1,195,803
2023-03-27	23.080	23.320	22.860	23.180	23.162	58,674
2023-03-24	23.320	23.340	22.700	22.862	22.845	91,639
2023-03-23	22.720	23.360	22.700	22.990	22.972	101,860
2023-03-22	22.780	22.900	22.640	22.723	22.705	30,535
2023-03-21	22.920	23.200	22.780	23.076	23.058	118,551
2023-03-20	22.360	22.920	22.045	22.581	22.564	69,631
2023-03-17	22.960	23.020	22.580	22.898	22.880	306,392

← NewerPage 15 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.