SIG Combibloc Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 17.360 | 17.630 | 17.180 | 17.630 | 17.624 | 8,677 |
| 2024-11-21 | 17.620 | 17.620 | 17.160 | 17.290 | 17.285 | 19,430 |
| 2024-11-20 | 17.900 | 17.950 | 17.710 | 17.830 | 17.824 | 14,270 |
| 2024-11-19 | 17.820 | 17.850 | 17.630 | 17.800 | 17.794 | 15,133 |
| 2024-11-18 | 17.615 | 17.680 | 17.570 | 17.680 | 17.674 | 10,047 |
| 2024-11-15 | 17.540 | 17.780 | 17.540 | 17.650 | 17.644 | 6,763 |
| 2024-11-14 | 17.390 | 17.700 | 17.340 | 17.522 | 17.516 | 57,417 |
| 2024-11-13 | 17.400 | 17.450 | 17.160 | 17.380 | 17.374 | 55,068 |
| 2024-11-12 | 17.960 | 18.110 | 17.540 | 17.833 | 17.828 | 31,321 |
| 2024-11-11 | 18.650 | 18.730 | 18.340 | 18.447 | 18.441 | 8,800 |
| 2024-11-08 | 18.400 | 18.600 | 18.350 | 18.480 | 18.474 | 11,296 |
| 2024-11-07 | 18.510 | 18.640 | 18.480 | 18.543 | 18.537 | 5,106 |
| 2024-11-06 | 18.830 | 18.870 | 18.340 | 18.561 | 18.555 | 18,088 |
| 2024-11-05 | 18.510 | 18.690 | 18.340 | 18.404 | 18.398 | 12,640 |
| 2024-11-04 | 18.770 | 18.820 | 18.510 | 18.576 | 18.570 | 7,458 |
| 2024-11-01 | 18.560 | 18.650 | 18.510 | 18.562 | 18.556 | 13,830 |
| 2024-10-31 | 18.810 | 19.040 | 18.560 | 18.929 | 18.923 | 14,152 |
| 2024-10-30 | 18.930 | 18.990 | 18.720 | 18.850 | 18.844 | 27,539 |
| 2024-10-29 | 19.710 | 19.710 | 18.780 | 19.427 | 19.420 | 32,727 |
| 2024-10-28 | 19.190 | 19.670 | 19.190 | 19.396 | 19.390 | 47,566 |
| 2024-10-25 | 18.800 | 19.090 | 18.800 | 19.080 | 19.074 | 66,509 |
| 2024-10-24 | 18.780 | 18.980 | 18.740 | 18.740 | 18.734 | 9,733 |
| 2024-10-23 | 19.010 | 19.190 | 18.910 | 18.910 | 18.904 | 13,222 |
| 2024-10-22 | 18.740 | 19.080 | 18.680 | 19.010 | 19.004 | 31,293 |
| 2024-10-21 | 18.660 | 18.780 | 18.570 | 18.688 | 18.682 | 8,561 |
| 2024-10-18 | 18.630 | 18.650 | 18.500 | 18.610 | 18.604 | 12,979 |
| 2024-10-17 | 18.550 | 18.630 | 18.310 | 18.497 | 18.491 | 228,299 |
| 2024-10-16 | 18.490 | 18.670 | 18.490 | 18.521 | 18.515 | 18,854 |
| 2024-10-15 | 19.200 | 19.250 | 18.630 | 18.708 | 18.702 | 584,698 |
| 2024-10-14 | 19.300 | 19.300 | 19.060 | 19.200 | 19.194 | 4,616 |
| 2024-10-11 | 19.300 | 19.450 | 19.300 | 19.373 | 19.367 | 26,923 |
| 2024-10-10 | 19.170 | 19.300 | 19.020 | 19.246 | 19.240 | 34,274 |
| 2024-10-09 | 18.720 | 19.170 | 18.620 | 18.912 | 18.906 | 282,048 |
| 2024-10-08 | 19.190 | 19.210 | 18.610 | 18.943 | 18.937 | 33,611 |
| 2024-10-07 | 19.400 | 19.400 | 19.210 | 19.288 | 19.282 | 48,356 |
| 2024-10-04 | 19.060 | 19.400 | 19.010 | 19.270 | 19.264 | 19,158 |
| 2024-10-03 | 18.870 | 19.020 | 18.765 | 18.953 | 18.947 | 66,165 |
| 2024-10-02 | 18.840 | 19.030 | 18.770 | 18.826 | 18.820 | 37,047 |
| 2024-10-01 | 18.860 | 19.050 | 18.660 | 18.890 | 18.884 | 65,059 |
| 2024-09-30 | 18.610 | 18.900 | 18.460 | 18.582 | 18.576 | 376,764 |
| 2024-09-27 | 17.950 | 18.600 | 17.940 | 18.510 | 18.504 | 55,560 |
| 2024-09-26 | 18.110 | 18.120 | 17.800 | 17.905 | 17.899 | 15,331 |
| 2024-09-25 | 17.520 | 17.930 | 17.520 | 17.850 | 17.844 | 9,497 |
| 2024-09-24 | 17.540 | 17.610 | 17.450 | 17.529 | 17.524 | 14,701 |
| 2024-09-23 | 17.100 | 17.300 | 17.070 | 17.180 | 17.175 | 9,626 |
| 2024-09-20 | 17.260 | 17.270 | 17.090 | 17.130 | 17.125 | 50,376 |
| 2024-09-19 | 17.150 | 17.390 | 17.120 | 17.240 | 17.235 | 62,611 |
| 2024-09-18 | 16.820 | 16.900 | 16.770 | 16.835 | 16.830 | 19,097 |
| 2024-09-17 | 16.670 | 16.950 | 16.670 | 16.910 | 16.905 | 10,658 |
| 2024-09-16 | 16.590 | 16.740 | 16.530 | 16.580 | 16.575 | 6,849 |
| 2024-09-13 | 16.750 | 16.770 | 16.650 | 16.670 | 16.665 | 20,703 |
| 2024-09-12 | 16.880 | 16.950 | 16.700 | 16.700 | 16.695 | 5,455 |
| 2024-09-11 | 17.150 | 17.167 | 16.660 | 16.700 | 16.695 | 14,669 |
| 2024-09-10 | 17.340 | 17.340 | 17.050 | 17.163 | 17.158 | 13,706 |
| 2024-09-09 | 17.160 | 17.300 | 17.160 | 17.260 | 17.255 | 8,613 |
| 2024-09-06 | 17.200 | 17.270 | 17.010 | 17.270 | 17.265 | 15,956 |
| 2024-09-05 | 17.260 | 17.450 | 17.220 | 17.417 | 17.412 | 90,106 |
| 2024-09-04 | 17.250 | 17.340 | 17.100 | 17.310 | 17.304 | 6,300 |
| 2024-09-03 | 17.650 | 17.690 | 17.330 | 17.380 | 17.374 | 8,474 |
| 2024-09-02 | 17.760 | 17.800 | 17.670 | 17.770 | 17.764 | 5,753 |
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.