SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	13.140	13.150	13.045	13.097	13.097	68,399
2025-08-15	24.600	24.600	13.150	24.600	24.600	50,851
2025-08-14	24.600	24.600	13.090	24.600	24.600	137,789
2025-08-13	24.600	24.600	13.170	24.600	24.600	94,080
2025-08-12	13.250	13.300	13.165	13.220	13.220	184,660
2025-08-11	13.655	13.655	13.190	13.285	13.285	149,356
2025-08-08	24.600	24.600	13.470	24.600	24.600	193,535
2025-08-07	24.600	24.600	13.300	24.600	24.600	46,112
2025-08-06	24.600	24.600	13.290	24.600	24.600	65,508
2025-08-05	13.220	13.430	13.170	13.320	13.320	87,891
2025-08-04	13.090	13.140	12.900	12.990	12.990	184,931
2025-08-01	24.600	24.600	24.600	24.600	24.600	0
2025-07-31	24.600	24.600	13.200	24.600	24.600	759,293
2025-07-30	24.600	24.600	13.342	24.600	24.600	193,586
2025-07-29	24.600	24.600	13.680	24.600	24.600	168,728
2025-07-28	24.600	24.600	14.460	24.600	24.600	135,398
2025-07-25	24.600	24.600	14.780	24.600	24.600	36,203
2025-07-24	24.600	24.600	14.860	24.600	24.600	114,970
2025-07-23	24.600	24.600	14.710	24.600	24.600	42,605
2025-07-22	14.800	14.830	14.680	14.738	14.738	56,603
2025-07-21	14.900	14.980	14.830	14.892	14.892	14,266
2025-07-18	24.600	24.600	14.900	24.600	24.600	432,611
2025-07-17	24.600	24.600	14.910	24.600	24.600	217,614
2025-07-16	24.600	24.600	14.940	24.600	24.600	14,309
2025-07-15	14.870	15.140	14.870	15.069	15.069	66,907
2025-07-14	14.910	14.980	14.870	14.920	14.920	141,355
2025-07-11	24.600	24.600	14.885	24.600	24.600	56,137
2025-07-10	24.600	24.600	15.047	24.600	24.600	43,040
2025-07-09	24.600	24.600	14.700	24.600	24.600	179,332
2025-07-08	14.530	14.740	14.450	14.556	14.556	44,141
2025-07-07	14.580	14.639	14.433	14.497	14.497	146,079
2025-07-04	24.600	24.600	14.500	24.600	24.600	70,297
2025-07-03	24.600	24.600	14.675	24.600	24.600	123,489
2025-07-02	24.600	24.600	14.600	24.600	24.600	128,242
2025-07-01	14.640	14.640	14.355	14.490	14.490	253,587
2025-06-30	15.005	15.005	14.565	14.630	14.630	253,859
2025-06-27	24.600	24.600	14.970	24.600	24.600	35,463
2025-06-26	24.600	24.600	14.850	24.600	24.600	112,307
2025-06-25	24.600	24.600	15.050	24.600	24.600	60,306
2025-06-24	15.340	15.468	15.330	15.387	15.387	97,195
2025-06-23	15.110	15.295	15.110	15.230	15.230	30,456
2025-06-20	24.600	24.600	15.270	24.600	24.600	286,841
2025-06-19	24.600	24.600	15.290	24.600	24.600	126,900
2025-06-18	24.600	24.600	15.310	24.600	24.600	26,171
2025-06-17	15.560	15.790	15.500	15.592	15.592	59,358
2025-06-16	15.610	15.692	15.570	15.630	15.630	79,887
2025-06-13	24.600	24.600	15.650	24.600	24.600	88,115
2025-06-12	24.600	24.600	16.210	24.600	24.600	507,917
2025-06-11	24.600	24.600	16.530	24.600	24.600	21,255
2025-06-10	24.600	24.600	16.515	24.600	24.600	62,711
2025-06-09	24.600	24.600	24.600	24.600	24.600	0
2025-06-06	24.600	24.600	16.560	24.600	24.600	43,618
2025-06-05	24.600	24.600	16.350	24.600	24.600	38,520
2025-06-04	24.600	24.600	16.510	24.600	24.600	81,555
2025-06-03	16.675	16.675	16.350	16.478	16.478	649,222
2025-06-02	16.660	16.780	16.470	16.643	16.643	25,338
2025-05-30	24.600	24.600	16.790	24.600	24.600	26,089
2025-05-29	24.600	24.600	24.600	24.600	24.600	0
2025-05-28	24.600	24.600	16.970	24.600	24.600	47,700
2025-05-27	17.130	17.145	17.070	17.091	17.091	17,046

← NewerPage 6 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.