Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.700	21.100	20.450	21.100	16.849	14,470
2023-06-28	21.500	21.500	20.700	20.800	16.610	12,838
2023-06-27	21.800	21.800	21.050	21.300	17.009	7,804
2023-06-26	22.250	22.500	21.800	22.050	17.608	7,852
2023-06-23	22.000	22.300	21.800	22.150	17.688	8,009
2023-06-22	22.500	22.600	22.000	22.050	17.608	4,296
2023-06-21	22.950	23.100	22.300	22.300	17.807	7,599
2023-06-20	22.300	22.700	22.050	22.650	18.087	7,514
2023-06-19	22.300	22.850	22.300	22.550	18.007	7,557
2023-06-16	22.600	22.650	22.150	22.600	18.047	13,769
2023-06-15	22.100	22.450	22.100	22.250	17.768	2,528
2023-06-14	22.400	22.700	22.150	22.250	17.768	9,811
2023-06-13	21.900	22.200	21.650	22.100	17.648	5,605
2023-06-12	21.200	21.800	21.200	21.650	17.288	5,082
2023-06-09	20.700	21.400	20.700	21.200	16.929	7,331
2023-06-08	20.650	21.150	20.650	21.100	16.849	4,958
2023-06-07	20.750	21.000	20.700	20.700	16.530	4,382
2023-06-06	21.050	21.050	20.600	20.900	16.690	4,576
2023-06-05	21.100	21.750	20.800	21.100	16.849	7,117
2023-06-02	20.800	21.600	20.600	21.600	17.248	6,217
2023-06-01	21.550	21.550	20.250	20.400	16.290	8,399
2023-05-31	20.100	21.050	20.100	21.050	16.809	33,943
2023-05-30	20.500	21.100	20.450	20.500	16.370	9,613
2023-05-29	20.300	20.450	20.100	20.450	16.330	4,634
2023-05-26	20.450	20.450	20.150	20.150	16.091	3,665
2023-05-25	20.550	20.550	20.250	20.250	16.170	6,722
2023-05-24	21.100	21.100	20.700	20.700	16.530	6,822
2023-05-23	21.000	21.500	20.950	21.100	16.849	9,556
2023-05-22	20.850	21.400	20.650	21.300	17.009	8,360
2023-05-19	20.450	21.400	20.400	21.000	16.769	25,334
2023-05-18	20.350	20.700	20.300	20.500	16.370	5,471
2023-05-17	20.600	20.850	20.250	20.450	16.330	8,342
2023-05-16	20.500	21.000	20.450	21.000	16.769	15,665
2023-05-15	22.000	22.000	20.900	20.900	16.690	9,915
2023-05-12	21.400	21.900	21.100	21.900	17.488	21,246
2023-05-11	21.500	22.150	21.050	21.400	17.089	22,251
2023-05-10	22.250	22.450	21.350	21.500	17.169	18,656
2023-05-09	22.350	22.900	22.100	22.900	18.287	9,874
2023-05-08	23.000	23.200	22.600	22.750	18.167	7,935
2023-05-05	22.900	23.500	22.800	23.500	18.766	10,444
2023-05-04	23.550	23.550	22.800	22.900	18.287	5,205
2023-05-03	23.100	23.600	22.600	23.200	18.526	9,837
2023-05-02	23.850	23.850	23.000	23.100	18.446	12,110
2023-04-28	25.250	25.250	23.500	23.850	19.045	11,558
2023-04-27	25.450	25.450	24.200	24.850	19.844	17,908
2023-04-26	26.300	26.850	25.950	26.850	20.243	38,156
2023-04-25	26.200	26.650	26.150	26.300	19.828	19,114
2023-04-24	26.900	26.900	26.150	26.200	19.753	30,613
2023-04-21	26.950	26.950	26.250	26.400	19.904	20,982
2023-04-20	26.500	26.650	26.250	26.650	20.092	54,516
2023-04-19	26.750	26.750	26.150	26.300	19.828	15,101
2023-04-18	26.600	26.900	26.100	26.300	19.828	50,412
2023-04-17	26.450	27.800	26.100	27.100	20.431	52,269
2023-04-14	25.950	26.100	25.850	25.950	19.564	6,198
2023-04-13	25.950	25.950	25.350	25.950	19.564	8,956
2023-04-12	25.600	25.800	25.250	25.750	19.414	8,481
2023-04-11	24.800	25.550	24.800	25.500	19.225	6,340
2023-04-06	24.350	24.550	24.350	24.350	18.358	3,506
2023-04-05	25.500	25.500	24.350	24.350	18.358	14,876
2023-04-04	24.800	25.050	24.600	24.950	18.811	12,575

← NewerPage 15 of 22 · 1,272 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.