SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	21.420	21.700	21.380	21.592	21.575	130,536
2022-09-23	21.720	21.740	21.360	21.495	21.478	86,277
2022-09-22	21.840	22.260	21.700	21.700	21.683	44,219
2022-09-21	21.860	22.140	21.800	22.018	22.001	62,139
2022-09-20	22.100	22.380	21.960	22.176	22.159	214,572
2022-09-16	22.800	23.080	22.580	22.900	22.883	1,299,342
2022-09-15	23.060	23.340	22.840	22.988	22.970	142,862
2022-09-14	23.440	23.500	23.000	23.035	23.018	762,063
2022-09-13	23.840	24.140	23.300	23.320	23.302	50,986
2022-09-12	23.340	23.840	23.280	23.720	23.702	192,001
2022-09-09	23.040	23.300	22.960	23.180	23.162	105,509
2022-09-08	23.200	23.200	22.580	23.000	22.982	191,255
2022-09-07	22.440	22.920	22.440	22.860	22.843	72,305
2022-09-06	22.360	22.860	22.360	22.714	22.697	1,539,621
2022-09-05	22.760	22.940	22.518	22.520	22.503	42,935
2022-09-02	23.260	23.420	22.900	23.195	23.177	89,146
2022-09-01	22.880	23.640	22.880	23.269	23.251	281,903
2022-08-31	23.220	23.380	22.440	23.012	22.994	2,602,496
2022-08-30	23.260	23.580	22.780	23.437	23.419	732,538
2022-08-26	24.140	24.280	23.360	23.679	23.661	252,753
2022-08-25	24.160	24.460	23.820	24.193	24.175	766,373
2022-08-24	23.900	24.160	23.760	24.013	23.995	730,854
2022-08-23	24.580	24.580	23.700	23.748	23.730	764,216
2022-08-22	24.880	24.880	24.420	24.620	24.601	892,172
2022-08-19	25.060	25.320	24.918	25.146	25.126	356,418
2022-08-18	24.820	25.260	24.820	25.080	25.061	207,582
2022-08-17	25.080	25.180	24.860	24.975	24.956	494,992
2022-08-16	24.780	25.000	24.520	24.631	24.612	1,066,317
2022-08-15	25.000	25.280	24.600	24.860	24.841	2,074,683
2022-08-12	25.460	25.560	24.660	24.660	24.641	90,502
2022-08-11	25.600	25.600	25.140	25.320	25.301	216,795
2022-08-10	24.880	25.300	24.820	24.990	24.971	1,385,528
2022-08-09	25.220	25.420	24.780	25.000	24.981	426,085
2022-08-08	25.240	25.640	25.040	25.405	25.386	197,984
2022-08-05	25.600	25.880	24.920	25.246	25.227	928,048
2022-08-04	25.600	25.780	25.180	25.503	25.483	442,647
2022-08-03	25.080	25.460	24.800	25.152	25.132	228,322
2022-08-02	24.380	25.137	24.200	25.100	25.081	1,309,698
2022-07-29	24.440	24.800	24.340	24.649	24.630	966,976
2022-07-28	24.560	24.700	24.260	24.526	24.508	202,745
2022-07-27	24.080	24.500	24.000	24.340	24.321	138,864
2022-07-26	23.940	24.520	22.740	23.940	23.921	442,163
2022-07-25	22.940	23.400	22.900	23.192	23.174	279,833
2022-07-22	23.340	23.470	22.900	23.107	23.089	147,804
2022-07-21	23.100	23.580	22.940	23.456	23.438	82,062
2022-07-20	23.040	23.236	22.920	23.236	23.218	192,166
2022-07-19	22.860	22.980	22.480	22.980	22.962	299,426
2022-07-18	22.980	23.220	22.837	22.961	22.943	39,523
2022-07-15	22.860	22.980	22.580	22.855	22.837	185,578
2022-07-14	22.080	22.840	22.060	22.162	22.145	284,381
2022-07-13	22.160	22.320	21.620	22.017	22.000	94,094
2022-07-12	22.440	22.620	22.080	22.109	22.092	276,664
2022-07-11	21.540	22.180	21.420	21.629	21.612	178,244
2022-07-08	21.680	22.002	21.120	21.608	21.592	185,537
2022-07-07	21.500	21.860	21.266	21.686	21.669	126,115
2022-07-06	21.280	21.420	21.010	21.340	21.324	199,026
2022-07-05	21.140	21.220	20.780	20.780	20.764	237,804
2022-07-04	21.240	21.380	21.020	21.300	21.284	82,700
2022-07-01	20.820	21.200	20.660	21.012	20.995	124,220
2022-06-30	20.560	21.020	20.420	20.740	20.724	191,697

← NewerPage 18 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.