SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	20.520	20.700	20.500	20.620	20.613	12,523
2025-02-21	20.740	20.820	20.520	20.671	20.664	41,487
2025-02-20	20.520	20.740	20.500	20.614	20.608	39,083
2025-02-19	20.700	20.710	20.340	20.454	20.447	44,262
2025-02-18	20.440	20.540	20.370	20.400	20.393	10,593
2025-02-17	20.400	20.490	20.280	20.397	20.390	18,599
2025-02-14	20.240	20.640	20.220	20.440	20.433	18,967
2025-02-13	19.900	20.220	19.840	19.959	19.952	39,475
2025-02-12	19.690	19.790	19.590	19.720	19.713	10,089
2025-02-11	19.520	19.580	19.440	19.547	19.541	53,908
2025-02-10	19.710	19.730	19.560	19.624	19.617	80,311
2025-02-07	20.280	20.280	19.650	19.830	19.824	66,151
2025-02-06	20.000	20.280	19.970	20.236	20.229	58,875
2025-02-05	19.740	19.950	19.650	19.872	19.866	103,779
2025-02-04	19.650	19.800	19.620	19.735	19.728	18,234
2025-02-03	19.390	19.740	19.390	19.620	19.614	60,867
2025-01-31	19.950	20.000	19.830	19.923	19.917	19,082
2025-01-30	20.020	20.100	19.850	19.930	19.924	28,482
2025-01-29	19.970	20.020	19.820	19.920	19.914	45,246
2025-01-28	19.490	19.910	19.490	19.910	19.904	48,509
2025-01-27	19.240	19.520	19.240	19.520	19.514	5,754
2025-01-24	19.370	19.520	19.270	19.330	19.324	29,518
2025-01-23	18.860	19.150	18.860	19.004	18.998	31,324
2025-01-22	18.810	19.000	18.700	18.855	18.849	20,319
2025-01-21	19.140	19.170	18.830	18.917	18.911	30,392
2025-01-20	19.290	19.310	19.090	19.199	19.192	15,466
2025-01-17	19.130	19.160	19.000	19.094	19.088	16,505
2025-01-16	19.040	19.135	18.860	18.952	18.946	16,771
2025-01-15	18.900	18.960	18.660	18.864	18.858	12,577
2025-01-14	19.020	19.060	18.810	18.840	18.834	15,629
2025-01-13	18.920	19.060	18.820	18.949	18.943	8,905
2025-01-10	18.600	19.080	18.600	18.874	18.868	17,838
2025-01-09	18.020	18.130	17.900	17.907	17.901	8,767
2025-01-08	18.170	18.250	17.980	18.090	18.084	58,413
2025-01-07	18.210	18.300	18.000	18.140	18.134	18,011
2025-01-06	18.130	18.280	17.950	18.152	18.146	5,597
2025-01-03	18.420	18.420	17.980	18.050	18.044	23,713
2024-12-30	17.790	17.900	17.760	17.880	17.874	31,117
2024-12-27	17.620	17.890	17.620	17.810	17.804	13,138
2024-12-23	17.350	17.610	17.350	17.580	17.574	15,854
2024-12-20	17.340	17.520	17.310	17.520	17.514	119,179
2024-12-19	17.440	17.530	17.260	17.320	17.314	33,759
2024-12-18	17.740	17.830	17.560	17.740	17.734	684,212
2024-12-17	17.740	18.020	17.590	17.635	17.629	10,900
2024-12-16	17.890	17.890	17.390	17.725	17.719	67,633
2024-12-13	17.920	18.000	17.800	17.870	17.864	31,658
2024-12-12	18.150	18.350	17.920	18.130	18.124	89,142
2024-12-11	17.750	18.020	17.680	17.680	17.674	12,272
2024-12-10	17.950	17.960	17.760	17.760	17.754	81,977
2024-12-09	17.960	17.980	17.730	17.860	17.854	611,278
2024-12-06	17.810	18.020	17.800	17.860	17.854	12,637
2024-12-05	17.760	17.780	17.610	17.730	17.724	101,203
2024-12-04	17.470	17.920	17.350	17.590	17.584	15,109
2024-12-03	17.490	17.640	17.300	17.527	17.521	221,906
2024-12-02	17.380	17.440	17.220	17.257	17.252	26,948
2024-11-29	17.720	17.720	17.360	17.434	17.428	91,831
2024-11-28	17.700	17.780	17.670	17.705	17.699	13,417
2024-11-27	17.730	17.730	17.560	17.660	17.654	8,773
2024-11-26	17.840	17.840	17.540	17.570	17.564	718,753
2024-11-25	17.720	18.050	17.540	17.650	17.644	677,551

← NewerPage 8 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.