SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	21.060	21.260	20.880	21.024	21.008	97,080
2022-06-28	21.580	21.620	20.920	21.198	21.182	184,946
2022-06-27	21.540	21.890	21.540	21.560	21.544	303,711
2022-06-24	20.720	21.520	20.680	20.700	20.684	173,303
2022-06-23	19.970	20.680	19.850	20.452	20.437	157,494
2022-06-22	19.360	20.120	19.260	19.758	19.743	321,361
2022-06-21	19.740	20.060	19.660	19.819	19.804	361,918
2022-06-20	19.220	19.722	19.130	19.369	19.354	625,084
2022-06-17	18.690	19.300	18.690	19.170	19.155	660,106
2022-06-16	19.800	19.800	18.680	19.151	19.136	66,868
2022-06-15	19.380	20.040	19.260	19.380	19.365	368,004
2022-06-14	19.610	19.753	19.160	19.279	19.265	579,053
2022-06-13	20.400	20.620	19.670	20.173	20.158	579,223
2022-06-10	21.140	21.360	20.680	21.069	21.053	652,292
2022-06-09	21.220	21.600	21.220	21.370	21.354	919,736
2022-06-08	21.360	21.600	21.180	21.420	21.404	733,552
2022-06-07	21.240	21.480	21.200	21.328	21.312	836,297
2022-06-01	20.980	21.180	20.920	21.004	20.988	928,895
2022-05-31	21.020	21.320	20.760	20.937	20.921	1,593,121
2022-05-30	20.120	20.860	19.960	20.574	20.558	629,615
2022-05-27	19.740	19.850	19.670	19.777	19.762	510,540
2022-05-25	19.980	20.040	19.730	19.791	19.776	210,680
2022-05-24	19.890	20.060	19.810	19.882	19.866	561,797
2022-05-23	19.670	19.920	19.570	19.917	19.902	1,209,441
2022-05-20	19.210	19.440	19.190	19.303	19.288	1,042,149
2022-05-19	19.190	19.450	18.900	19.008	18.993	817,957
2022-05-18	19.740	20.220	19.700	19.868	19.853	468,008
2022-05-17	19.840	20.140	19.810	20.016	20.000	157,864
2022-05-16	19.530	19.860	19.530	19.748	19.733	582,484
2022-05-13	19.180	19.650	19.040	19.457	19.442	386,382
2022-05-12	18.600	19.330	18.600	19.156	19.141	122,398
2022-05-11	19.050	19.220	18.780	18.968	18.953	73,059
2022-05-10	19.180	19.590	19.098	19.425	19.410	82,847
2022-05-09	19.350	19.450	19.120	19.183	19.168	1,247,062
2022-05-06	19.650	19.850	19.460	19.607	19.592	87,919
2022-05-05	20.120	20.420	19.730	19.903	19.888	275,648
2022-05-04	20.140	20.320	19.950	20.119	20.103	207,381
2022-05-03	20.640	20.640	20.200	20.320	20.304	903,753
2022-04-29	20.180	20.720	20.160	20.557	20.541	263,252
2022-04-28	19.900	20.200	19.890	20.083	20.068	188,258
2022-04-27	19.650	20.020	19.460	19.989	19.974	354,803
2022-04-26	20.260	20.700	19.560	20.077	20.062	497,806
2022-04-25	20.960	20.960	20.400	20.560	20.544	635,453
2022-04-22	21.100	21.360	20.880	20.965	20.949	172,170
2022-04-21	20.520	21.280	20.320	20.895	20.879	420,754
2022-04-20	20.440	20.620	20.120	20.192	20.176	271,167
2022-04-19	20.920	20.940	20.280	20.380	20.364	825,066
2022-04-14	21.280	21.320	20.920	21.280	21.264	398,738
2022-04-13	21.500	21.500	20.780	21.160	21.144	741,876
2022-04-12	22.100	22.380	21.480	21.705	21.688	796,582
2022-04-11	23.180	23.280	22.780	22.861	22.839	488,779
2022-04-08	23.620	23.700	23.060	23.513	23.491	874,580
2022-04-07	23.720	23.940	23.400	23.685	23.663	89,871
2022-04-06	24.220	24.460	23.600	24.261	24.237	112,055
2022-04-05	24.440	24.780	24.120	24.221	24.197	147,213
2022-04-04	23.820	24.300	23.700	23.740	23.717	398,327
2022-04-01	23.400	23.900	23.280	23.780	23.757	870,363
2022-03-31	23.740	23.740	23.380	23.400	23.378	372,136
2022-03-30	23.680	23.760	23.300	23.517	23.494	684,018
2022-03-29	23.940	24.240	23.360	23.560	23.537	315,541

← NewerPage 19 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.