SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	22.560	22.600	22.040	22.490	22.473	34,730
2023-03-15	22.440	22.440	21.920	22.260	22.243	68,527
2023-03-14	21.840	22.320	21.840	22.242	22.225	113,281
2023-03-13	22.200	22.320	21.420	21.578	21.562	385,664
2023-03-10	22.560	23.000	22.200	22.340	22.323	30,897
2023-03-09	23.040	23.200	22.840	23.033	23.016	439,461
2023-03-08	22.460	23.180	22.460	23.062	23.045	93,411
2023-03-07	22.860	23.060	22.360	22.560	22.543	291,498
2023-03-06	23.500	23.820	22.980	23.080	23.062	152,709
2023-03-03	22.400	22.940	22.240	22.915	22.898	100,656
2023-03-02	22.700	22.800	22.440	22.620	22.603	68,332
2023-03-01	23.160	23.240	22.580	22.680	22.663	506,244
2023-02-28	21.440	23.040	21.340	22.158	22.141	436,827
2023-02-27	21.140	21.560	21.120	21.384	21.368	290,895
2023-02-24	21.460	21.540	20.980	21.040	21.024	550,312
2023-02-23	21.400	21.580	21.320	21.440	21.424	108,003
2023-02-22	21.400	21.420	21.160	21.400	21.384	95,980
2023-02-21	20.820	21.700	20.820	21.560	21.544	102,882
2023-02-20	22.240	22.360	21.640	21.802	21.786	50,467
2023-02-17	22.100	22.290	21.980	22.117	22.100	66,443
2023-02-16	22.620	22.740	22.140	22.339	22.322	254,651
2023-02-15	22.020	22.380	21.880	22.320	22.303	107,022
2023-02-14	21.740	22.300	21.740	22.023	22.006	70,623
2023-02-13	21.520	21.722	21.520	21.720	21.703	40,070
2023-02-10	21.940	22.080	21.540	21.540	21.524	166,132
2023-02-09	22.380	22.440	22.000	22.000	21.983	88,532
2023-02-08	22.600	22.760	22.277	22.409	22.392	250,602
2023-02-07	23.100	23.220	22.700	22.908	22.890	72,687
2023-02-06	22.740	23.020	22.520	22.900	22.883	52,506
2023-02-03	22.740	22.860	22.360	22.635	22.617	43,548
2023-02-02	22.960	23.280	22.640	22.640	22.623	1,107,228
2023-02-01	22.740	22.920	22.480	22.640	22.623	142,624
2023-01-31	22.880	22.880	22.500	22.620	22.603	95,055
2023-01-30	22.520	22.863	22.400	22.783	22.765	95,005
2023-01-27	22.300	22.700	22.160	22.587	22.570	80,735
2023-01-26	22.820	22.820	22.220	22.610	22.593	46,760
2023-01-25	22.820	23.100	22.300	22.440	22.423	122,360
2023-01-24	23.000	23.160	22.960	23.062	23.045	35,344
2023-01-23	22.880	23.020	22.740	22.980	22.962	102,113
2023-01-20	23.000	23.120	22.660	22.782	22.765	196,000
2023-01-19	22.660	22.680	22.160	22.304	22.286	118,340
2023-01-18	22.780	23.120	22.720	22.939	22.922	99,996
2023-01-17	22.240	22.722	22.140	22.722	22.705	56,282
2023-01-16	22.000	22.282	21.940	22.193	22.176	44,686
2023-01-13	21.900	22.080	21.820	21.880	21.863	60,787
2023-01-12	22.000	22.140	21.736	21.817	21.800	29,636
2023-01-11	22.020	22.180	21.860	22.021	22.004	78,065
2023-01-10	21.840	22.440	21.840	22.112	22.095	180,350
2023-01-09	21.780	22.020	21.420	21.860	21.843	139,632
2023-01-06	21.140	21.460	20.920	21.394	21.377	56,896
2023-01-05	21.060	21.260	21.000	21.140	21.124	85,712
2023-01-04	20.520	20.842	20.440	20.693	20.677	151,253
2023-01-03	20.380	20.480	20.100	20.280	20.265	184,061
2022-12-30	20.380	20.540	20.200	20.200	20.185	73,145
2022-12-29	20.060	20.440	20.020	20.338	20.322	19,912
2022-12-28	20.340	20.460	20.240	20.368	20.352	59,692
2022-12-23	20.000	20.180	19.720	20.130	20.115	105,869
2022-12-22	20.160	20.240	19.850	20.013	19.998	112,108
2022-12-21	19.970	20.160	19.690	19.784	19.768	57,577
2022-12-20	20.160	20.202	19.720	19.884	19.869	22,609

← NewerPage 16 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.