Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	11.760	11.760	11.580	11.700	11.253	9,721
2024-06-06	11.600	11.760	11.580	11.680	11.234	5,956
2024-06-05	11.800	11.800	11.600	11.600	11.157	7,666
2024-06-04	11.720	11.840	11.680	11.680	11.234	3,576
2024-06-03	11.900	11.900	11.700	11.720	11.273	10,049
2024-05-31	11.900	11.900	11.720	11.780	11.330	7,244
2024-05-30	11.800	11.900	11.760	11.880	11.427	9,623
2024-05-29	11.680	11.920	11.680	11.840	11.388	18,585
2024-05-28	11.660	11.900	11.660	11.700	11.253	13,313
2024-05-27	11.560	11.780	11.560	11.780	11.330	7,077
2024-05-24	11.600	11.620	11.500	11.520	11.080	16,069
2024-05-23	11.660	11.660	11.460	11.500	11.061	10,422
2024-05-22	11.640	11.700	11.440	11.660	11.215	16,926
2024-05-21	11.780	11.780	11.520	11.700	11.253	18,516
2024-05-20	11.880	11.920	11.800	11.820	11.369	9,829
2024-05-17	11.800	11.900	11.700	11.880	11.427	27,604
2024-05-16	11.900	11.940	11.760	11.860	11.407	13,233
2024-05-15	11.800	12.120	11.720	11.860	11.407	43,593
2024-05-14	11.520	11.680	11.500	11.660	11.215	11,107
2024-05-13	11.700	11.700	11.520	11.520	11.080	7,825
2024-05-10	11.700	11.760	11.540	11.700	11.253	13,566
2024-05-09	11.640	11.660	11.480	11.660	11.215	7,840
2024-05-08	11.520	11.680	11.420	11.680	11.234	10,051
2024-05-07	11.480	11.580	11.300	11.440	11.003	10,667
2024-05-06	11.520	11.600	11.300	11.400	10.965	11,548
2024-05-03	11.360	11.680	11.320	11.600	11.157	14,603
2024-05-02	11.700	11.800	11.300	11.400	10.965	13,963
2024-04-30	11.700	11.800	11.520	11.620	11.177	11,921
2024-04-29	11.560	11.780	11.480	11.600	11.157	17,720
2024-04-26	11.580	11.680	11.480	11.480	11.042	13,746
2024-04-25	11.720	11.780	11.420	11.500	11.061	22,329
2024-04-24	12.000	12.000	11.740	11.800	10.869	32,012
2024-04-23	12.000	12.000	11.720	11.900	10.961	33,907
2024-04-22	11.860	11.880	11.720	11.800	10.869	7,298
2024-04-19	11.880	11.940	11.660	11.780	10.850	19,349
2024-04-18	11.840	11.840	11.640	11.740	10.813	12,111
2024-04-17	11.940	12.080	11.700	11.760	10.832	18,339
2024-04-16	12.000	12.020	11.760	12.020	11.071	34,437
2024-04-15	11.780	12.240	11.640	12.160	11.200	50,457
2024-04-12	11.940	12.120	11.720	11.720	10.795	16,227
2024-04-11	12.180	12.180	11.840	11.860	10.924	31,236
2024-04-10	12.180	12.200	12.060	12.100	11.145	10,892
2024-04-09	11.980	12.180	11.860	12.100	11.145	22,626
2024-04-08	11.680	12.060	11.620	11.940	10.998	33,107
2024-04-05	11.760	11.900	11.600	11.620	10.703	22,120
2024-04-04	11.980	12.080	11.560	11.660	10.740	25,729
2024-04-03	11.760	12.120	11.640	11.900	10.961	25,227
2024-04-02	12.500	12.680	11.740	11.740	10.813	52,258
2024-03-28	11.100	12.260	11.020	12.260	11.292	123,142
2024-03-27	11.100	11.360	11.000	11.100	10.224	49,749
2024-03-26	11.260	11.260	11.000	11.100	10.224	23,216
2024-03-25	11.300	11.340	11.200	11.260	10.371	20,295
2024-03-22	11.420	11.480	11.260	11.340	10.445	25,007
2024-03-21	11.320	11.420	11.160	11.340	10.445	36,032
2024-03-20	11.400	11.520	11.240	11.240	10.353	21,251
2024-03-19	12.020	12.040	11.320	11.320	10.427	67,718
2024-03-18	11.500	11.720	11.280	11.340	10.445	30,807
2024-03-15	11.800	11.800	11.280	11.280	10.390	38,899
2024-03-14	12.140	12.180	11.700	11.700	10.777	32,073
2024-03-13	12.180	12.300	12.060	12.060	11.108	14,408

← NewerPage 11 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.