Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	12.200	12.240	12.100	12.100	11.145	7,630
2024-03-11	12.020	12.180	12.020	12.120	11.163	8,300
2024-03-08	12.060	12.340	12.000	12.020	11.071	24,212
2024-03-07	12.160	12.200	12.040	12.040	11.090	14,516
2024-03-06	12.380	12.380	12.100	12.100	11.145	11,967
2024-03-05	12.480	12.480	12.080	12.360	11.385	14,242
2024-03-04	12.760	12.820	12.300	12.320	11.348	15,247
2024-03-01	12.820	12.820	12.400	12.560	11.569	33,348
2024-02-29	13.180	13.440	12.560	12.560	11.569	256,337
2024-02-28	13.380	13.460	13.220	13.360	12.306	7,010
2024-02-27	13.280	13.400	13.020	13.280	12.232	12,903
2024-02-26	13.160	13.260	13.000	13.260	12.214	24,448
2024-02-23	13.340	13.740	13.060	13.160	12.121	25,577
2024-02-22	14.100	14.100	13.300	13.300	12.250	22,485
2024-02-21	13.440	13.720	13.260	13.580	12.508	17,839
2024-02-20	13.600	13.680	13.360	13.400	12.342	17,355
2024-02-19	13.860	14.020	13.620	13.740	12.656	12,527
2024-02-16	13.600	13.900	13.600	13.800	12.711	21,229
2024-02-15	13.480	13.780	13.480	13.660	12.582	15,715
2024-02-14	13.300	13.640	13.220	13.540	12.471	9,784
2024-02-13	13.300	13.320	13.120	13.180	12.140	30,938
2024-02-12	13.320	13.800	13.320	13.340	12.287	26,200
2024-02-09	13.780	13.780	13.320	13.340	12.287	15,197
2024-02-08	13.300	13.680	13.200	13.580	12.508	14,078
2024-02-07	13.680	13.680	13.120	13.200	12.158	25,156
2024-02-06	13.340	13.660	13.100	13.580	12.508	52,508
2024-02-05	14.060	14.060	13.100	13.100	12.066	47,531
2024-02-02	14.740	15.000	13.660	13.700	12.619	48,928
2024-02-01	14.640	14.720	14.320	14.620	13.466	16,749
2024-01-31	14.760	14.900	14.500	14.500	13.356	21,085
2024-01-30	14.860	14.900	14.500	14.660	13.503	20,100
2024-01-29	14.960	15.000	14.720	14.780	13.614	11,682
2024-01-26	14.800	15.200	14.800	15.000	13.816	18,710
2024-01-25	15.000	15.000	14.800	14.820	13.650	2,832
2024-01-24	14.820	15.020	14.620	15.000	13.816	13,282
2024-01-23	14.500	15.000	14.500	14.720	13.558	8,599
2024-01-22	14.600	14.600	14.340	14.400	13.264	10,779
2024-01-19	14.660	14.660	14.460	14.500	13.356	5,362
2024-01-18	14.580	14.600	14.400	14.460	13.319	10,286
2024-01-17	14.600	14.680	14.400	14.680	13.521	9,424
2024-01-16	14.880	14.980	14.700	14.700	13.540	9,804
2024-01-15	15.380	15.380	14.860	14.860	13.687	19,150
2024-01-12	15.200	15.480	15.200	15.260	14.056	10,186
2024-01-11	15.100	15.280	15.100	15.160	13.964	8,274
2024-01-10	15.220	15.220	15.000	15.020	13.835	10,543
2024-01-09	15.640	15.640	15.100	15.100	13.908	18,237
2024-01-08	15.620	15.620	15.320	15.560	14.332	21,669
2024-01-05	14.700	15.600	14.620	15.300	14.093	42,170
2024-01-04	14.500	14.700	14.400	14.680	13.521	8,419
2024-01-03	14.600	14.620	14.340	14.340	13.208	20,516
2024-01-02	14.220	14.660	14.220	14.540	13.393	22,076
2023-12-29	14.400	14.440	14.100	14.160	13.042	32,397
2023-12-28	14.560	14.640	14.300	14.320	13.190	40,928
2023-12-27	14.700	14.700	14.520	14.620	13.466	19,328
2023-12-22	14.700	14.700	14.420	14.700	13.540	22,470
2023-12-21	14.340	14.780	14.300	14.700	13.540	23,710
2023-12-20	14.380	14.600	14.300	14.440	13.300	16,062
2023-12-19	14.580	14.820	14.320	14.480	13.337	37,878
2023-12-18	14.540	14.640	14.340	14.400	13.264	20,271
2023-12-15	14.500	14.680	14.460	14.540	13.393	24,330

← NewerPage 12 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.