Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.250	19.300	19.200	19.300	19.300	4,413
2026-10-15	19.600	19.600	19.100	19.100	19.100	9,577
2026-10-14	19.550	19.650	19.200	19.200	19.200	3,554
2026-10-13	19.400	19.600	19.100	19.600	19.600	12,661
2026-10-12	18.600	19.800	18.400	19.500	19.500	27,552
2026-10-09	19.150	19.450	18.600	18.600	18.600	6,265
2026-10-08	19.350	19.700	18.900	19.150	19.150	20,640
2026-10-07	19.500	19.800	19.400	19.800	19.800	13,575
2026-10-06	19.150	19.650	19.150	19.500	19.500	4,530
2026-10-05	19.300	19.500	19.150	19.150	19.150	7,342
2026-10-02	19.100	19.650	19.100	19.450	19.450	13,411
2026-10-01	18.750	19.450	18.750	19.300	19.300	3,403
2026-09-30	18.950	19.400	18.650	19.300	19.300	7,551
2026-09-29	18.300	19.400	18.300	19.250	19.250	8,915
2026-09-28	19.050	19.200	19.000	19.100	19.100	4,508
2026-09-25	18.950	19.500	18.850	19.200	19.200	20,969
2026-09-24	18.500	19.050	18.350	19.000	19.000	43,387
2026-09-23	18.450	18.450	18.200	18.450	18.450	4,509
2026-09-22	18.350	18.450	18.150	18.450	18.450	6,060
2026-09-21	17.350	18.300	17.350	18.250	18.250	5,937
2026-09-18	18.000	18.100	17.700	17.800	17.800	2,385
2026-09-17	17.850	18.150	17.600	17.600	17.600	7,496
2026-09-16	18.300	18.400	18.000	18.400	18.400	5,304
2026-09-15	18.100	18.300	18.100	18.150	18.150	4,599
2026-09-14	17.800	18.200	17.800	18.200	18.200	4,406
2026-09-11	18.000	18.200	17.950	18.000	18.000	5,615
2026-09-10	18.050	18.350	17.800	18.250	18.250	8,020
2026-09-09	17.750	18.100	17.750	18.000	18.000	4,058
2026-09-08	18.250	18.500	18.150	18.150	18.150	5,339
2026-09-07	18.000	18.000	18.000	18.000	18.000	9,284
2026-09-04	17.700	18.000	17.700	18.000	18.000	4,798
2026-09-03	17.400	17.750	17.350	17.750	17.750	15,594
2026-09-02	17.000	17.350	16.950	17.300	17.300	2,326
2026-09-01	16.950	17.450	16.900	16.900	16.900	11,496
2026-08-31	17.100	17.400	16.700	16.950	16.950	4,922
2026-08-28	16.950	17.300	16.950	17.300	17.300	8,935
2026-08-27	16.950	16.950	16.600	16.700	16.700	3,514
2026-08-26	17.150	17.150	16.850	17.000	17.000	4,404
2026-08-25	17.000	17.350	16.850	17.150	17.150	13,141
2026-08-24	16.650	17.000	16.300	17.000	17.000	25,617
2026-08-21	16.500	16.750	16.350	16.750	16.750	4,778
2026-08-20	16.450	16.950	16.450	16.600	16.600	6,408
2026-08-19	16.950	16.950	16.350	16.350	16.350	9,550
2026-08-18	17.000	17.000	16.500	16.700	16.700	7,532
2026-08-17	15.900	16.950	15.900	16.950	16.950	15,953
2026-08-14	15.550	15.800	15.400	15.800	15.800	11,543
2026-08-13	15.400	15.500	15.100	15.500	15.500	22,497
2026-08-12	14.800	15.050	14.800	15.050	15.050	2,774
2026-08-11	14.700	14.900	14.700	14.900	14.900	1,271
2026-08-10	14.850	14.850	14.700	14.700	14.700	3,863
2026-08-07	15.000	15.050	14.900	14.900	14.900	2,221
2026-08-06	15.200	15.250	14.950	15.100	15.100	3,064
2026-08-05	15.000	15.200	15.000	15.200	15.200	5,060
2026-08-04	15.000	15.000	14.700	14.850	14.850	2,889
2026-08-03	14.900	15.000	14.550	15.000	15.000	1,507
2026-07-31	14.600	14.850	14.500	14.850	14.850	1,911
2026-07-30	14.400	14.700	14.400	14.700	14.700	3,316
2026-07-29	14.700	14.700	14.500	14.550	14.550	6,934
2026-07-28	14.650	14.850	14.650	14.850	14.850	213
2026-07-27	14.750	14.850	14.650	14.800	14.800	1,479

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-25	0.5000 EUR
2024-04-25	0.5000 EUR
2023-09-11	3.0000 EUR
2023-04-27	1.5000 EUR
2022-05-02	1.5000 EUR
2021-04-29	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.