Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.660	12.860	12.620	12.860	12.369	6,862
2024-08-29	12.880	13.020	12.720	12.720	12.235	12,406
2024-08-28	12.700	12.800	12.600	12.700	12.215	7,679
2024-08-27	12.700	12.900	12.480	12.600	12.119	18,377
2024-08-26	12.320	12.700	12.320	12.600	12.119	20,654
2024-08-23	12.140	12.320	12.020	12.160	11.696	9,176
2024-08-22	12.100	12.180	11.920	12.100	11.638	7,289
2024-08-21	12.100	12.100	12.000	12.020	11.561	6,100
2024-08-20	12.100	12.100	11.880	12.040	11.581	29,548
2024-08-19	11.500	12.080	11.500	12.080	11.619	39,245
2024-08-16	11.540	11.820	11.420	11.500	11.061	20,914
2024-08-15	11.380	11.400	11.300	11.340	10.907	4,521
2024-08-14	11.560	11.560	11.300	11.380	10.946	6,435
2024-08-13	11.000	11.580	11.000	11.460	11.023	29,366
2024-08-12	11.000	11.000	10.820	10.820	10.407	6,441
2024-08-09	10.620	10.940	10.620	10.820	10.407	8,881
2024-08-08	10.740	10.900	10.540	10.800	10.388	6,992
2024-08-07	10.860	10.980	10.600	10.600	10.195	12,959
2024-08-06	10.500	10.600	10.300	10.600	10.195	6,272
2024-08-05	10.660	10.680	10.240	10.420	10.022	20,716
2024-08-02	11.120	11.120	10.720	10.900	10.484	16,674
2024-08-01	10.720	11.200	10.660	11.120	10.696	20,592
2024-07-31	11.480	11.480	10.720	10.720	10.311	14,831
2024-07-30	10.260	11.320	10.260	11.220	10.792	52,101
2024-07-29	10.440	10.440	10.240	10.240	9.849	6,171
2024-07-26	10.320	10.380	10.200	10.260	9.868	5,168
2024-07-25	10.600	10.600	10.000	10.400	10.003	52,478
2024-07-24	10.620	10.660	10.520	10.560	10.157	6,147
2024-07-23	10.700	10.740	10.620	10.620	10.215	5,259
2024-07-22	10.700	10.980	10.660	10.700	10.292	11,813
2024-07-19	10.880	10.920	10.620	10.620	10.215	6,029
2024-07-18	10.920	11.060	10.760	10.760	10.349	6,833
2024-07-17	10.700	10.920	10.620	10.820	10.407	9,754
2024-07-16	10.960	10.960	10.620	10.640	10.234	10,503
2024-07-15	10.980	11.160	10.900	10.900	10.484	10,447
2024-07-12	10.880	11.060	10.820	10.900	10.484	8,968
2024-07-11	10.640	10.920	10.640	10.860	10.446	9,558
2024-07-10	10.660	10.780	10.620	10.740	10.330	4,429
2024-07-09	10.700	10.700	10.580	10.600	10.195	5,581
2024-07-08	10.880	10.880	10.580	10.620	10.215	11,219
2024-07-05	10.620	10.860	10.580	10.660	10.253	17,699
2024-07-04	10.600	10.800	10.600	10.660	10.253	7,373
2024-07-03	10.920	10.920	10.560	10.580	10.176	12,589
2024-07-02	11.100	11.120	10.660	10.720	10.311	21,832
2024-07-01	11.000	11.280	11.000	11.140	10.715	14,978
2024-06-28	10.880	10.900	10.740	10.860	10.446	13,357
2024-06-27	11.160	11.200	10.740	10.740	10.330	28,652
2024-06-26	11.240	11.240	11.160	11.160	10.734	11,147
2024-06-25	11.300	11.300	11.220	11.220	10.792	4,942
2024-06-24	11.500	11.500	11.220	11.220	10.792	22,585
2024-06-21	11.460	11.480	11.400	11.400	10.965	11,411
2024-06-20	11.420	11.520	11.400	11.420	10.984	5,452
2024-06-19	11.580	11.580	11.420	11.420	10.984	4,387
2024-06-18	11.600	11.640	11.440	11.480	11.042	9,502
2024-06-17	11.480	11.600	11.420	11.420	10.984	10,996
2024-06-14	11.500	11.700	11.460	11.480	11.042	12,042
2024-06-13	11.880	11.880	11.620	11.640	11.196	8,821
2024-06-12	11.440	11.880	11.440	11.800	11.350	27,914
2024-06-11	11.760	11.760	11.400	11.500	11.061	13,097
2024-06-10	11.800	11.800	11.480	11.500	11.061	16,281

← NewerPage 10 of 22 · 1,271 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.