Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	14.200	14.440	14.180	14.320	13.190	26,979
2023-12-13	13.860	14.200	13.860	14.000	12.895	17,824
2023-12-12	13.840	14.040	13.820	13.920	12.821	25,234
2023-12-11	14.000	14.140	13.880	14.040	12.932	24,936
2023-12-08	14.100	14.140	13.940	14.000	12.895	6,273
2023-12-07	14.020	14.120	13.800	14.080	12.969	21,549
2023-12-06	13.800	14.180	13.680	14.020	12.914	35,489
2023-12-05	13.900	14.100	13.800	13.880	12.785	15,019
2023-12-04	13.800	14.320	13.740	13.880	12.785	29,109
2023-12-01	14.100	14.180	13.600	13.600	12.527	24,865
2023-11-30	14.000	14.200	13.900	14.140	13.024	24,716
2023-11-29	14.040	14.200	14.000	14.060	12.950	13,600
2023-11-28	14.300	14.380	14.000	14.000	12.895	15,030
2023-11-27	14.300	14.460	14.160	14.300	13.171	7,715
2023-11-24	14.400	14.440	14.260	14.440	13.300	5,746
2023-11-23	14.340	14.780	14.300	14.300	13.171	4,115
2023-11-22	14.200	14.440	14.200	14.380	13.245	7,782
2023-11-21	14.400	14.620	14.260	14.400	13.264	12,736
2023-11-20	14.700	14.780	14.460	14.620	13.466	8,840
2023-11-17	14.200	14.500	14.200	14.500	13.356	21,763
2023-11-16	14.480	14.500	14.100	14.100	12.987	18,657
2023-11-15	14.400	14.500	14.260	14.500	13.356	32,081
2023-11-14	14.240	14.400	14.000	14.320	13.190	20,822
2023-11-13	14.460	14.520	14.020	14.160	13.042	12,077
2023-11-10	14.780	14.780	14.240	14.400	13.264	13,805
2023-11-09	14.580	14.800	14.380	14.780	13.614	21,342
2023-11-08	14.960	14.960	14.360	14.380	13.245	107,022
2023-11-07	15.480	15.480	14.960	15.040	13.853	16,046
2023-11-06	15.700	15.700	15.200	15.200	14.000	12,743
2023-11-03	15.400	15.660	15.240	15.420	14.203	11,387
2023-11-02	15.040	15.480	15.040	15.180	13.982	17,592
2023-11-01	15.200	15.260	14.900	15.180	13.982	10,005
2023-10-31	15.260	15.260	15.000	15.240	14.037	20,782
2023-10-30	15.300	15.520	15.120	15.120	13.927	15,299
2023-10-27	15.600	15.600	15.240	15.300	14.093	20,642
2023-10-25	15.460	15.520	15.120	15.240	14.037	24,807
2023-10-24	15.280	15.660	15.280	15.500	14.277	24,221
2023-10-23	15.800	15.820	15.200	15.300	14.093	14,507
2023-10-20	16.200	16.200	15.800	15.820	14.571	12,105
2023-10-19	16.200	16.360	16.200	16.220	14.940	3,685
2023-10-18	16.240	16.440	16.240	16.440	15.143	9,738
2023-10-17	16.680	16.680	16.240	16.300	15.014	12,633
2023-10-16	16.500	16.660	16.280	16.660	15.345	4,817
2023-10-13	16.980	16.980	16.240	16.440	15.143	15,617
2023-10-12	16.420	16.660	16.340	16.420	15.124	6,762
2023-10-11	16.600	16.880	16.300	16.420	15.124	13,231
2023-10-10	16.560	16.560	16.300	16.340	15.050	7,643
2023-10-09	16.260	16.400	16.260	16.260	14.977	6,613
2023-10-06	16.320	16.440	16.220	16.260	14.977	4,842
2023-10-05	16.300	16.420	16.240	16.260	14.977	10,002
2023-10-04	16.800	16.800	16.120	16.280	14.995	10,803
2023-10-03	16.400	16.620	16.300	16.460	15.161	16,951
2023-10-02	17.280	17.300	16.520	16.620	15.308	15,493
2023-09-29	16.900	17.380	16.760	17.060	15.714	19,602
2023-09-28	17.000	17.000	16.500	16.720	15.400	14,122
2023-09-27	16.560	18.000	16.500	16.700	15.382	36,353
2023-09-26	16.300	16.880	16.140	16.560	15.253	41,246
2023-09-25	16.720	16.800	16.000	16.060	14.793	25,803
2023-09-22	16.840	17.120	16.600	16.780	15.456	24,540
2023-09-21	17.680	17.680	16.700	16.700	15.382	24,203

← NewerPage 13 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.