Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	18.000	18.240	17.620	17.660	16.266	30,330
2023-09-19	18.500	18.500	17.960	17.980	16.561	14,750
2023-09-18	19.500	19.500	18.540	18.560	17.095	16,726
2023-09-15	19.520	19.700	19.000	19.100	17.593	21,371
2023-09-14	19.400	19.700	19.260	19.700	18.145	3,577
2023-09-13	19.900	19.900	19.220	19.220	17.703	8,135
2023-09-12	20.200	20.200	19.600	19.680	18.127	8,988
2023-09-11	19.940	20.550	19.580	20.200	18.606	30,609
2023-09-08	22.800	22.800	22.250	22.550	18.007	29,644
2023-09-07	22.900	22.900	22.350	22.400	17.887	16,406
2023-09-06	23.000	23.000	22.450	22.900	18.287	12,535
2023-09-05	22.600	23.350	22.250	23.000	18.366	13,151
2023-09-04	22.500	22.750	22.450	22.450	17.927	16,922
2023-09-01	22.200	22.200	22.100	22.200	17.728	9,036
2023-08-31	21.350	22.550	21.150	22.000	17.568	27,286
2023-08-30	21.300	21.300	21.000	21.000	16.769	2,743
2023-08-29	20.800	21.950	20.800	21.200	16.929	12,670
2023-08-28	20.850	20.850	20.150	20.150	16.091	1,609
2023-08-25	20.650	21.000	20.650	20.850	16.650	1,842
2023-08-24	20.250	20.600	20.250	20.450	16.330	3,259
2023-08-23	20.350	20.400	20.150	20.150	16.091	3,071
2023-08-22	20.500	20.550	20.200	20.200	16.131	4,208
2023-08-21	20.350	20.450	20.100	20.100	16.051	740
2023-08-18	20.000	20.200	20.000	20.050	16.011	4,345
2023-08-17	20.500	20.500	20.050	20.050	16.011	5,693
2023-08-16	20.300	20.600	20.250	20.250	16.170	3,141
2023-08-15	20.600	20.600	20.250	20.250	16.170	3,213
2023-08-14	20.650	20.650	20.350	20.400	16.290	5,813
2023-08-11	21.450	21.500	20.500	20.500	16.370	6,303
2023-08-10	21.400	22.050	21.100	21.100	16.849	23,405
2023-08-09	20.000	21.000	20.000	20.850	16.650	13,043
2023-08-08	20.300	20.300	20.000	20.000	15.971	8,683
2023-08-07	20.450	20.450	20.000	20.200	16.131	5,227
2023-08-04	20.100	20.500	20.100	20.450	16.330	7,112
2023-08-03	20.700	20.700	20.100	20.450	16.330	11,352
2023-08-02	21.500	21.600	20.700	20.750	16.570	10,781
2023-08-01	20.500	21.150	20.500	21.150	16.889	9,519
2023-07-31	20.200	21.200	20.200	20.350	16.250	10,244
2023-07-28	20.300	20.350	20.100	20.300	16.210	3,288
2023-07-27	20.050	20.250	20.050	20.250	16.170	3,328
2023-07-26	20.000	20.250	20.000	20.050	16.011	3,594
2023-07-25	20.100	20.200	20.050	20.150	16.091	2,464
2023-07-24	20.500	20.500	20.100	20.250	16.170	4,129
2023-07-21	20.350	20.450	20.100	20.100	16.051	4,485
2023-07-20	20.550	20.700	20.300	20.400	16.290	7,902
2023-07-19	20.300	20.950	20.200	20.950	16.729	5,998
2023-07-18	20.250	20.450	20.250	20.350	16.250	1,045
2023-07-17	20.400	20.450	20.250	20.250	16.170	1,749
2023-07-14	20.350	20.500	20.200	20.500	16.370	4,569
2023-07-13	20.700	20.700	20.200	20.200	16.131	25,685
2023-07-12	20.300	20.700	20.300	20.650	16.490	2,126
2023-07-11	20.700	20.700	20.250	20.350	16.250	7,476
2023-07-10	20.600	20.800	20.350	20.800	16.610	2,800
2023-07-07	20.150	20.650	20.100	20.600	16.450	3,751
2023-07-06	20.400	20.400	20.100	20.150	16.091	4,209
2023-07-05	20.750	20.750	20.150	20.250	16.170	9,245
2023-07-04	21.150	21.150	20.300	21.050	16.809	6,787
2023-07-03	20.700	20.850	20.500	20.800	16.610	4,487
2023-06-30	21.150	21.150	20.750	20.900	16.690	4,488
2023-06-29	20.700	21.100	20.450	21.100	16.849	14,470

← NewerPage 14 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.