SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	8.190	8.499	8.110	8.255	8.255	474,373
2025-11-10	8.320	8.360	8.215	8.305	8.305	821,280
2025-11-07	24.600	24.600	8.023	24.600	24.600	997,222
2025-11-06	24.600	24.600	8.105	24.600	24.600	624,551
2025-11-05	24.600	24.600	8.295	24.600	24.600	180,819
2025-11-04	8.335	8.470	8.230	8.362	8.362	1,128,148
2025-11-03	8.850	8.970	8.330	8.512	8.512	1,688,444
2025-10-31	24.600	24.600	8.665	24.600	24.600	469,540
2025-10-30	24.600	24.600	8.341	24.600	24.600	803,829
2025-10-29	24.600	24.600	8.805	24.600	24.600	536,156
2025-10-28	9.215	9.215	8.800	9.126	9.126	474,287
2025-10-27	8.770	9.020	8.770	9.020	9.020	685,087
2025-10-24	24.600	24.600	8.577	24.600	24.600	209,241
2025-10-23	24.600	24.600	8.680	24.600	24.600	285,939
2025-10-22	24.600	24.600	8.435	24.600	24.600	388,485
2025-10-21	8.545	8.656	8.405	8.575	8.575	958,931
2025-10-20	8.575	8.671	8.545	8.660	8.660	507,340
2025-10-17	24.600	24.600	8.370	24.600	24.600	299,033
2025-10-16	24.600	24.600	8.448	24.600	24.600	929,736
2025-10-15	24.600	24.600	8.520	24.600	24.600	517,489
2025-10-14	8.425	8.545	8.320	8.545	8.545	396,582
2025-10-13	8.185	8.390	8.185	8.389	8.389	895,301
2025-10-10	8.350	8.425	8.165	8.285	8.285	1,276,639
2025-10-09	8.175	8.418	8.120	8.313	8.313	1,468,373
2025-10-08	7.760	8.120	7.705	8.119	8.119	441,589
2025-10-07	7.795	7.915	7.740	7.860	7.860	361,723
2025-10-06	7.835	7.920	7.713	7.807	7.807	2,912,738
2025-10-03	24.600	24.600	7.830	24.600	24.600	3,138,456
2025-10-02	24.600	24.600	7.940	24.600	24.600	866,909
2025-10-01	24.600	24.600	8.030	24.600	24.600	599,843
2025-09-30	8.418	8.475	8.190	8.204	8.204	246,323
2025-09-29	8.325	8.440	8.270	8.418	8.418	844,103
2025-09-26	24.600	24.600	8.225	24.600	24.600	1,351,125
2025-09-25	24.600	24.600	8.305	24.600	24.600	235,249
2025-09-24	24.600	24.600	8.585	24.600	24.600	1,561,560
2025-09-23	8.505	9.030	8.500	8.822	8.822	699,281
2025-09-22	8.760	9.080	8.515	8.921	8.921	1,172,124
2025-09-19	24.600	24.600	8.540	24.600	24.600	3,743,593
2025-09-18	24.600	24.600	9.499	24.600	24.600	1,662,622
2025-09-17	24.600	24.600	12.558	24.600	24.600	277,725
2025-09-16	12.885	12.910	12.750	12.768	12.768	3,389,898
2025-09-15	13.010	13.075	12.899	12.936	12.936	109,790
2025-09-12	24.600	24.600	12.907	24.600	24.600	146,314
2025-09-11	24.600	24.600	12.699	24.600	24.600	545,351
2025-09-10	24.600	24.600	12.719	24.600	24.600	1,538,234
2025-09-09	13.010	13.010	12.802	12.902	12.902	963,202
2025-09-08	12.780	12.865	12.640	12.839	12.839	780,820
2025-09-05	24.600	24.600	12.670	24.600	24.600	957,598
2025-09-04	24.600	24.600	12.550	24.600	24.600	808,042
2025-09-03	24.600	24.600	12.480	24.600	24.600	145,944
2025-09-02	12.590	12.705	12.510	12.529	12.529	651,402
2025-09-01	12.760	12.874	12.579	12.874	12.874	524,845
2025-08-29	24.600	24.600	12.636	24.600	24.600	591,930
2025-08-28	24.600	24.600	12.690	24.600	24.600	20,979
2025-08-27	24.600	24.600	12.550	24.600	24.600	267,445
2025-08-26	13.240	13.360	13.240	13.303	13.303	70,638
2025-08-22	24.600	24.600	13.110	24.600	24.600	29,916
2025-08-21	24.600	24.600	13.000	24.600	24.600	60,257
2025-08-20	13.240	13.270	13.170	13.223	13.223	34,106
2025-08-19	13.070	13.310	13.040	13.156	13.156	89,554

← NewerPage 5 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.