Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	25.400	25.400	24.450	24.550	18.509	12,877
2023-03-31	24.750	25.000	24.750	24.800	18.697	7,522
2023-03-30	24.200	24.950	24.200	24.800	18.697	16,531
2023-03-29	23.800	24.350	23.500	24.050	18.132	12,522
2023-03-28	24.200	24.500	23.850	23.850	17.981	10,880
2023-03-27	23.850	24.500	23.850	24.450	18.434	16,847
2023-03-24	24.900	24.950	24.300	24.500	18.471	8,747
2023-03-23	25.000	25.400	24.550	24.900	18.773	12,846
2023-03-22	25.750	25.750	24.400	24.550	18.509	13,248
2023-03-21	25.100	25.750	25.050	25.500	19.225	10,947
2023-03-20	25.050	25.550	24.600	25.250	19.037	17,581
2023-03-17	26.000	26.000	25.150	25.450	19.188	10,560
2023-03-16	25.500	25.750	24.550	25.650	19.338	17,026
2023-03-15	26.000	26.000	25.000	25.800	19.451	17,631
2023-03-14	25.000	26.050	24.700	26.050	19.640	19,310
2023-03-13	25.400	25.400	23.800	24.350	18.358	26,145
2023-03-10	25.000	25.400	24.750	24.900	18.773	17,669
2023-03-09	25.050	25.050	24.850	25.000	18.848	15,287
2023-03-08	25.500	25.500	24.800	25.000	18.848	14,791
2023-03-07	25.500	25.500	24.900	25.150	18.961	13,687
2023-03-06	25.500	25.500	25.100	25.300	19.074	13,333
2023-03-03	25.000	25.300	25.000	25.150	18.961	18,922
2023-03-02	24.500	25.950	23.950	24.850	18.735	82,446
2023-03-01	22.800	23.450	22.600	23.100	17.416	18,154
2023-02-28	23.000	23.000	22.400	22.700	17.114	9,654
2023-02-27	22.450	22.950	22.450	22.950	17.303	5,160
2023-02-24	23.200	23.250	22.600	22.700	17.114	10,480
2023-02-23	22.850	23.000	22.200	23.000	17.340	13,682
2023-02-22	22.300	22.450	21.950	22.450	16.926	6,108
2023-02-21	22.400	22.600	22.100	22.450	16.926	8,380
2023-02-20	22.250	22.550	22.150	22.400	16.888	7,260
2023-02-17	22.500	22.500	22.100	22.400	16.888	4,586
2023-02-16	22.500	22.500	21.800	22.400	16.888	6,507
2023-02-15	22.700	22.700	22.150	22.250	16.775	14,829
2023-02-14	22.800	22.800	21.650	21.900	16.511	10,361
2023-02-13	21.650	23.100	21.650	22.700	17.114	14,180
2023-02-10	22.250	22.250	21.400	21.400	16.134	8,291
2023-02-09	22.500	22.500	21.950	22.050	16.624	6,189
2023-02-08	21.700	22.600	21.700	22.000	16.586	21,199
2023-02-07	22.250	22.500	21.550	21.700	16.360	25,875
2023-02-06	22.800	22.850	22.400	22.500	16.963	11,812
2023-02-03	23.050	23.150	22.750	22.800	17.190	8,017
2023-02-02	23.800	23.800	22.350	23.250	17.529	25,978
2023-02-01	22.500	23.200	22.250	22.950	17.303	16,561
2023-01-31	23.050	23.050	22.550	22.550	17.001	4,933
2023-01-30	22.600	23.200	22.600	22.750	17.152	8,742
2023-01-27	22.800	23.000	22.500	22.500	16.963	3,895
2023-01-26	22.600	22.850	22.450	22.550	17.001	8,120
2023-01-25	23.200	23.400	22.400	22.700	17.114	20,784
2023-01-24	23.600	24.000	23.150	23.350	17.604	25,723
2023-01-23	22.950	23.950	22.950	23.750	17.906	17,817
2023-01-20	22.900	23.150	22.700	22.700	17.114	9,940
2023-01-19	23.350	23.350	22.500	22.750	17.152	24,666
2023-01-18	23.000	23.750	22.800	23.300	17.567	41,372
2023-01-17	22.900	23.000	22.600	23.000	17.340	12,274
2023-01-16	22.100	22.900	22.000	22.900	17.265	25,621
2023-01-13	22.250	22.400	22.000	22.000	16.586	12,669
2023-01-12	22.000	22.550	22.000	22.250	16.775	24,647
2023-01-11	22.100	22.300	22.000	22.100	16.662	16,458
2023-01-10	21.650	22.350	21.000	22.100	16.662	20,370

← NewerPage 16 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.