SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	23.060	23.840	22.920	23.499	23.476	1,087,162
2022-03-25	22.900	23.180	22.680	22.985	22.963	817,322
2022-03-24	22.460	22.880	22.300	22.584	22.562	276,567
2022-03-23	22.660	22.900	22.220	22.543	22.521	118,996
2022-03-22	22.620	22.720	22.120	22.602	22.580	336,771
2022-03-21	22.280	22.720	22.060	22.600	22.578	206,598
2022-03-18	22.200	22.260	21.860	22.177	22.155	657,391
2022-03-17	22.060	22.320	21.940	22.080	22.059	321,448
2022-03-16	21.400	22.020	21.280	21.839	21.818	203,560
2022-03-15	22.120	22.120	21.140	21.650	21.629	278,106
2022-03-14	21.680	22.260	21.520	22.104	22.083	252,799
2022-03-11	21.380	21.783	21.300	21.522	21.501	181,848
2022-03-10	21.620	21.780	21.200	21.509	21.489	431,043
2022-03-09	20.540	21.520	20.340	21.162	21.141	237,208
2022-03-08	20.640	21.060	20.180	20.377	20.357	440,145
2022-03-07	20.040	20.880	19.710	19.917	19.898	354,084
2022-03-04	20.300	20.780	20.120	20.369	20.349	155,593
2022-03-03	20.660	20.820	20.400	20.489	20.470	331,414
2022-03-02	20.640	20.720	20.360	20.546	20.526	218,445
2022-03-01	21.100	21.660	20.440	21.015	20.995	723,039
2022-02-28	20.480	20.960	20.260	20.677	20.657	746,245
2022-02-25	20.280	20.640	20.080	20.367	20.347	460,524
2022-02-24	19.010	20.060	18.940	19.602	19.583	566,674
2022-02-23	19.600	19.730	19.430	19.583	19.564	183,581
2022-02-22	18.790	19.730	18.790	19.499	19.480	225,095
2022-02-21	19.660	19.660	19.200	19.270	19.252	211,138
2022-02-18	19.440	19.660	19.360	19.570	19.551	261,202
2022-02-17	19.510	19.763	19.449	19.628	19.609	124,105
2022-02-16	19.820	20.060	19.570	19.650	19.631	172,989
2022-02-15	19.130	19.800	19.130	19.700	19.681	238,923
2022-02-14	19.150	19.260	18.800	19.190	19.172	185,547
2022-02-11	19.450	19.512	19.210	19.332	19.313	97,544
2022-02-10	19.660	19.670	19.130	19.570	19.551	242,308
2022-02-09	19.370	19.810	19.200	19.613	19.595	101,025
2022-02-08	19.240	19.640	19.080	19.173	19.154	198,202
2022-02-07	19.850	19.900	19.260	19.437	19.418	263,543
2022-02-04	19.940	19.940	19.220	19.320	19.301	179,790
2022-02-03	19.440	19.820	19.330	19.680	19.661	144,438
2022-02-02	20.500	20.500	19.730	20.500	20.480	253,139
2022-02-01	21.700	21.700	20.080	20.332	20.312	206,583
2022-01-31	21.340	21.440	21.060	21.326	21.306	97,395
2022-01-28	20.720	20.840	20.300	20.840	20.820	197,851
2022-01-27	20.520	20.940	20.400	20.500	20.480	89,400
2022-01-26	20.920	21.240	20.920	21.076	21.056	436,294
2022-01-25	21.180	21.320	20.560	20.942	20.922	155,331
2022-01-24	21.860	21.920	20.800	21.103	21.083	166,948
2022-01-21	22.440	22.560	21.840	22.170	22.149	115,994
2022-01-20	22.280	22.880	21.980	22.100	22.079	269,829
2022-01-19	21.880	22.560	21.480	22.275	22.253	103,067
2022-01-18	23.000	23.100	22.100	22.220	22.199	172,677
2022-01-17	23.080	23.420	23.034	23.034	23.012	29,065
2022-01-14	23.180	23.300	22.940	23.020	22.998	65,208
2022-01-13	23.820	24.080	23.498	23.795	23.772	113,007
2022-01-12	24.020	24.200	23.780	23.784	23.761	131,365
2022-01-11	23.680	24.280	23.680	23.980	23.957	234,559
2022-01-10	24.200	24.280	23.280	23.911	23.888	155,666
2022-01-07	24.000	24.280	23.680	24.049	24.026	129,767
2022-01-06	24.380	24.640	24.060	24.387	24.363	107,913
2022-01-05	24.700	24.960	24.380	24.768	24.744	149,348
2022-01-04	24.420	24.540	23.920	24.056	24.033	114,017

← NewerPage 20 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.