SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	20.860	20.920	20.500	20.523	20.508	67,760
2022-12-16	21.040	21.160	20.520	20.800	20.784	422,162
2022-12-15	21.440	21.960	21.140	21.271	21.254	105,089
2022-12-14	21.520	21.684	21.280	21.624	21.608	96,741
2022-12-13	21.360	22.040	21.240	21.684	21.668	186,234
2022-12-12	21.200	21.200	20.760	21.045	21.029	146,307
2022-12-09	20.940	21.380	20.880	21.256	21.239	142,173
2022-12-08	20.780	20.840	20.480	20.502	20.486	27,230
2022-12-07	20.180	20.960	20.180	20.807	20.791	132,117
2022-12-06	20.560	20.620	20.180	20.380	20.364	42,756
2022-12-05	20.940	21.080	20.520	20.600	20.584	76,784
2022-12-02	20.900	21.320	20.800	20.940	20.924	173,129
2022-12-01	21.060	21.380	20.860	21.070	21.054	159,162
2022-11-30	20.240	20.740	20.220	20.644	20.629	445,697
2022-11-29	20.360	20.500	20.000	20.062	20.047	22,646
2022-11-28	20.640	20.760	20.300	20.380	20.364	100,944
2022-11-25	20.680	20.840	20.620	20.745	20.729	54,760
2022-11-24	20.600	20.900	20.600	20.660	20.644	22,296
2022-11-23	20.500	20.800	20.320	20.698	20.682	44,475
2022-11-22	20.100	20.580	20.000	20.517	20.501	156,303
2022-11-21	20.100	20.260	19.850	20.130	20.115	65,955
2022-11-18	19.850	20.200	19.820	20.061	20.046	156,255
2022-11-17	19.660	20.040	19.660	19.830	19.815	70,556
2022-11-16	20.620	20.640	19.560	19.702	19.687	73,844
2022-11-15	21.480	21.580	20.420	21.380	21.364	276,359
2022-11-14	21.820	21.900	21.580	21.751	21.735	147,338
2022-11-11	22.260	22.260	21.340	21.827	21.810	115,749
2022-11-10	20.520	21.924	20.480	21.436	21.420	271,507
2022-11-09	20.580	20.660	20.360	20.600	20.584	145,604
2022-11-08	19.930	20.560	19.900	20.522	20.506	246,888
2022-11-07	19.960	20.040	19.850	19.897	19.882	109,579
2022-11-04	19.670	20.280	19.630	19.986	19.971	238,819
2022-11-03	19.390	19.580	19.150	19.413	19.398	122,708
2022-11-02	19.280	19.580	19.220	19.481	19.466	139,444
2022-11-01	19.680	19.750	19.150	19.361	19.346	255,162
2022-10-31	19.560	19.580	19.080	19.240	19.225	364,634
2022-10-28	19.400	19.660	18.700	19.544	19.529	574,434
2022-10-27	19.990	20.100	19.930	20.009	19.994	172,979
2022-10-26	19.920	20.100	19.780	19.883	19.868	48,244
2022-10-25	19.750	19.980	19.540	19.625	19.610	16,587
2022-10-24	19.720	19.800	19.360	19.627	19.612	91,565
2022-10-21	19.610	19.700	19.380	19.536	19.521	117,383
2022-10-20	19.800	19.800	19.490	19.718	19.702	60,499
2022-10-19	19.890	20.080	19.730	19.963	19.948	84,372
2022-10-18	19.880	20.200	19.880	19.974	19.958	69,643
2022-10-17	19.200	19.780	19.090	19.688	19.673	197,693
2022-10-14	19.460	19.520	19.120	19.217	19.202	139,883
2022-10-13	19.180	19.180	18.500	19.133	19.118	77,914
2022-10-12	19.430	19.490	18.930	19.200	19.185	184,719
2022-10-11	19.520	19.680	19.090	19.478	19.463	96,845
2022-10-10	19.550	19.850	19.370	19.700	19.685	343,843
2022-10-07	19.670	19.950	19.600	19.791	19.776	59,522
2022-10-06	20.420	20.440	19.940	19.979	19.964	80,223
2022-10-05	19.800	20.580	19.800	20.280	20.265	208,787
2022-10-04	19.910	20.040	19.800	19.970	19.955	219,822
2022-10-03	19.930	19.950	19.380	19.910	19.895	237,786
2022-09-30	19.500	20.240	19.500	20.178	20.163	156,827
2022-09-29	19.970	19.970	19.150	19.462	19.447	229,749
2022-09-28	21.140	21.200	19.860	20.040	20.025	226,244
2022-09-27	21.600	21.740	21.260	21.491	21.474	203,241

← NewerPage 17 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.