Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	21.800	22.250	21.500	21.550	16.247	14,960
2023-01-06	20.900	21.700	20.600	21.700	16.360	10,364
2023-01-05	21.100	21.250	20.600	20.800	15.682	16,414
2023-01-04	20.800	21.200	20.500	20.900	15.757	17,233
2023-01-03	22.000	22.000	20.550	20.900	15.757	19,751
2023-01-02	19.520	21.300	19.500	21.300	16.059	11,422
2022-12-30	19.700	20.050	19.700	19.820	14.943	18,930
2022-12-29	20.500	20.500	19.820	20.350	15.342	9,620
2022-12-28	19.960	20.500	19.800	20.500	15.456	9,568
2022-12-27	20.000	20.250	19.840	20.100	15.154	8,754
2022-12-23	20.050	21.000	20.000	20.300	15.305	19,952
2022-12-22	20.100	20.450	20.100	20.400	15.380	12,077
2022-12-21	20.700	20.700	19.900	20.200	15.229	27,691
2022-12-20	20.650	20.750	19.840	20.700	15.606	28,299
2022-12-19	19.960	21.450	19.500	20.150	15.192	93,237
2022-12-16	16.680	19.740	16.220	19.500	14.702	108,667
2022-12-15	17.200	17.220	16.500	16.780	12.651	36,349
2022-12-14	17.280	17.480	17.080	17.160	12.937	19,502
2022-12-13	17.000	17.420	16.740	17.320	13.058	28,124
2022-12-12	17.340	17.500	17.020	17.020	12.832	15,090
2022-12-09	18.060	18.060	17.400	17.760	13.390	14,794
2022-12-08	18.060	18.060	17.280	17.620	13.284	20,153
2022-12-07	18.540	18.540	17.920	17.920	13.510	21,431
2022-12-06	19.000	19.000	18.100	18.680	14.083	21,698
2022-12-05	19.180	19.360	18.820	19.000	14.325	9,207
2022-12-02	19.200	19.560	19.000	19.180	14.460	17,548
2022-12-01	20.000	20.000	19.160	19.160	14.445	27,682
2022-11-30	20.200	20.200	19.420	19.580	14.762	32,748
2022-11-29	19.720	20.400	19.700	20.300	15.305	12,397
2022-11-28	20.100	20.100	19.500	19.860	14.973	32,831
2022-11-25	20.500	20.500	20.100	20.300	15.305	11,738
2022-11-24	20.200	20.800	20.100	20.250	15.267	16,268
2022-11-23	20.250	20.550	20.150	20.150	15.192	9,094
2022-11-22	20.000	20.400	19.900	20.400	15.380	14,195
2022-11-21	20.000	20.650	19.980	20.250	15.267	11,095
2022-11-18	20.600	20.800	19.880	20.400	15.380	31,216
2022-11-17	19.860	21.050	19.860	20.200	15.229	38,948
2022-11-16	22.100	22.100	18.800	20.150	15.192	75,554
2022-11-15	21.350	22.350	21.300	22.300	16.813	41,789
2022-11-14	21.200	21.500	20.500	21.500	16.209	17,964
2022-11-11	20.850	21.200	20.550	21.100	15.908	19,645
2022-11-10	20.750	21.200	20.600	21.000	15.833	17,584
2022-11-09	21.200	21.200	20.450	20.750	15.644	7,940
2022-11-08	21.200	21.200	20.800	21.050	15.870	10,693
2022-11-07	20.750	21.400	20.700	21.100	15.908	18,864
2022-11-04	20.250	20.750	20.250	20.600	15.531	21,652
2022-11-03	20.500	20.500	19.700	20.300	15.305	12,805
2022-11-02	19.600	20.500	19.600	20.500	15.456	32,479
2022-11-01	20.000	20.100	19.520	19.520	14.717	6,610
2022-10-31	19.660	20.150	19.360	20.000	15.079	21,094
2022-10-28	19.820	20.200	19.460	19.500	14.702	14,296
2022-10-27	19.000	20.500	18.720	20.500	15.456	31,129
2022-10-25	18.400	18.960	18.400	18.840	14.204	14,842
2022-10-24	18.100	18.560	17.500	18.560	13.993	17,405
2022-10-21	18.000	18.180	17.700	18.180	13.706	7,409
2022-10-20	17.420	17.980	17.400	17.980	13.556	9,668
2022-10-19	16.840	17.540	16.840	17.540	13.224	14,969
2022-10-18	16.700	17.080	16.700	16.960	12.787	12,722
2022-10-17	16.500	16.780	16.280	16.700	12.591	7,882
2022-10-14	16.700	17.000	16.040	16.200	12.214	15,807

← NewerPage 17 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.