SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	24.600	24.600	16.490	24.600	24.600	6,185
2025-05-22	24.600	24.600	16.900	24.600	24.600	7,514
2025-05-21	17.090	17.180	16.940	17.071	17.071	30,444
2025-05-20	16.940	17.220	16.900	17.049	17.049	50,430
2025-05-19	16.850	16.980	16.840	16.939	16.939	18,805
2025-05-16	24.600	24.600	16.810	24.600	24.600	16,957
2025-05-15	24.600	24.600	16.650	24.600	24.600	22,909
2025-05-14	24.600	24.600	16.720	24.600	24.600	22,039
2025-05-13	24.600	24.600	16.780	24.600	24.600	83,283
2025-05-12	24.600	24.600	16.560	24.600	24.600	50,376
2025-05-09	24.600	24.600	16.150	24.600	24.600	38,239
2025-05-08	24.600	24.600	15.910	24.600	24.600	88,438
2025-05-07	24.600	24.600	15.940	24.600	24.600	91,583
2025-05-06	24.600	24.600	15.970	24.600	24.600	71,106
2025-05-02	24.600	24.600	16.000	24.600	24.600	14,401
2025-04-30	15.700	16.015	15.700	15.785	15.785	157,536
2025-04-29	15.655	15.910	15.570	15.719	15.719	241,408
2025-04-28	15.710	15.840	15.700	15.700	15.700	134,834
2025-04-25	15.620	15.765	15.560	15.684	15.684	5,863
2025-04-24	15.360	15.610	15.360	15.560	15.560	17,188
2025-04-23	15.420	15.545	15.350	15.400	15.400	56,451
2025-04-22	15.350	15.350	15.090	15.290	15.290	24,310
2025-04-17	15.320	15.330	15.150	15.330	15.330	32,707
2025-04-16	15.160	15.160	14.890	14.920	14.920	10,858
2025-04-15	15.380	15.505	15.330	15.500	15.500	618,344
2025-04-14	15.200	15.390	15.005	15.320	15.320	59,051
2025-04-11	15.010	15.010	14.480	14.600	14.600	32,614
2025-04-10	16.090	16.090	15.200	15.250	15.245	33,864
2025-04-09	14.740	14.960	14.610	14.850	14.845	78,163
2025-04-08	14.930	15.300	14.750	15.091	15.086	111,837
2025-04-07	14.830	15.660	14.580	14.776	14.771	73,359
2025-04-04	16.080	16.080	15.200	15.559	15.554	110,085
2025-04-03	15.770	16.210	15.770	16.050	16.045	305,413
2025-04-02	16.280	16.280	16.005	16.087	16.082	72,711
2025-04-01	16.440	16.460	16.190	16.378	16.373	7,118
2025-03-31	16.800	16.800	16.310	16.516	16.511	74,123
2025-03-28	17.330	17.330	16.930	16.970	16.965	4,716,292
2025-03-27	17.200	17.360	17.140	17.322	17.316	35,266
2025-03-26	17.560	17.610	17.290	17.290	17.284	27,436
2025-03-25	17.610	17.800	17.560	17.656	17.651	1,698,930
2025-03-24	17.810	17.810	17.540	17.602	17.597	376,466
2025-03-21	17.880	17.950	17.680	17.780	17.774	80,704
2025-03-20	17.970	18.160	17.930	18.050	18.044	21,603
2025-03-19	18.150	18.150	18.040	18.100	18.094	2,997
2025-03-18	18.400	18.410	18.070	18.147	18.141	231,841
2025-03-17	18.400	18.460	18.260	18.270	18.264	37,549
2025-03-14	18.310	18.440	18.100	18.190	18.184	150,902
2025-03-13	18.190	18.235	17.995	18.093	18.087	16,007
2025-03-12	18.265	18.310	18.050	18.163	18.157	170,979
2025-03-11	18.770	18.905	18.170	18.543	18.537	57,176
2025-03-10	18.810	18.830	18.600	18.762	18.756	130,168
2025-03-07	18.890	18.950	18.690	18.794	18.788	660,631
2025-03-06	18.480	18.970	18.440	18.696	18.690	2,674,547
2025-03-05	18.420	18.620	18.250	18.392	18.387	45,924
2025-03-04	17.910	18.340	17.910	18.162	18.156	92,243
2025-03-03	17.710	18.050	17.620	17.832	17.826	41,082
2025-02-28	17.940	17.970	17.590	17.748	17.742	385,156
2025-02-27	17.830	18.160	17.600	17.832	17.827	193,355
2025-02-26	17.440	18.130	17.440	17.818	17.812	164,043
2025-02-25	19.830	19.970	17.830	18.322	18.316	1,038,900

← NewerPage 7 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.