Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	16.160	16.680	15.720	16.680	12.576	20,062
2022-10-12	16.300	16.300	15.920	16.160	12.184	19,445
2022-10-11	16.760	16.760	16.140	16.180	12.199	21,750
2022-10-10	16.760	16.840	16.260	16.500	12.440	20,003
2022-10-07	17.260	17.340	16.720	16.760	12.636	34,799
2022-10-06	17.920	17.920	17.000	17.320	13.058	11,151
2022-10-05	17.900	17.940	17.140	17.420	13.133	6,113
2022-10-04	17.860	17.980	17.780	17.940	13.526	4,377
2022-10-03	17.000	17.820	17.000	17.800	13.420	15,023
2022-09-30	17.180	17.300	16.900	17.200	12.968	28,662
2022-09-29	17.500	17.500	16.460	17.200	12.968	25,671
2022-09-28	17.540	17.660	16.580	17.180	12.953	42,186
2022-09-27	17.460	17.800	17.460	17.600	13.269	23,062
2022-09-26	17.500	17.680	17.300	17.600	13.269	41,924
2022-09-23	17.940	18.400	17.800	17.800	13.420	29,219
2022-09-22	18.440	18.680	18.200	18.300	13.797	9,558
2022-09-21	17.500	18.680	17.400	18.420	13.887	16,603
2022-09-20	18.020	18.380	17.180	17.800	13.420	19,149
2022-09-19	18.900	18.900	17.300	18.020	13.586	38,702
2022-09-16	18.000	18.700	18.000	18.200	13.722	48,619
2022-09-15	18.340	18.400	18.100	18.200	13.722	6,217
2022-09-14	18.280	18.320	18.000	18.300	13.797	9,862
2022-09-13	18.400	18.700	18.100	18.520	13.963	7,890
2022-09-12	18.200	18.440	18.020	18.260	13.767	8,629
2022-09-09	17.880	18.260	17.880	18.140	13.676	5,180
2022-09-08	17.940	18.360	17.740	17.740	13.375	10,571
2022-09-07	17.940	18.200	17.940	18.000	13.571	3,924
2022-09-06	18.400	18.440	17.940	17.940	13.526	4,266
2022-09-05	18.440	18.440	18.100	18.400	13.872	2,903
2022-09-02	18.480	18.620	18.140	18.180	13.706	8,137
2022-09-01	18.660	18.680	18.120	18.680	14.083	19,821
2022-08-31	18.260	18.520	18.040	18.120	13.661	8,900
2022-08-30	18.800	19.000	18.300	18.300	13.797	7,285
2022-08-29	18.180	18.600	18.080	18.600	14.023	22,146
2022-08-26	19.440	19.640	18.800	18.800	14.174	13,231
2022-08-25	20.000	20.200	19.020	19.460	14.671	8,315
2022-08-24	19.300	19.800	18.720	19.800	14.928	5,897
2022-08-23	20.000	20.000	18.980	18.980	14.310	6,099
2022-08-22	19.200	19.800	18.860	18.900	14.249	8,811
2022-08-19	20.400	20.400	19.340	19.400	14.626	11,121
2022-08-18	21.000	21.200	20.050	20.400	15.380	12,168
2022-08-17	22.300	22.550	20.900	20.900	15.757	30,693
2022-08-16	22.500	22.500	21.700	22.100	16.662	10,957
2022-08-15	22.000	22.450	21.700	22.450	16.926	5,456
2022-08-12	21.400	22.000	21.400	22.000	16.586	10,553
2022-08-11	21.400	21.650	21.350	21.650	16.323	4,829
2022-08-10	21.000	21.550	20.900	21.350	16.096	5,297
2022-08-09	20.700	21.250	20.550	21.000	15.833	30,372
2022-08-08	21.550	21.800	20.550	20.550	15.493	28,174
2022-08-05	21.100	21.550	20.950	21.550	16.247	12,116
2022-08-04	20.400	21.000	20.400	20.850	15.719	16,396
2022-08-03	20.050	20.300	19.980	20.150	15.192	10,988
2022-08-02	20.000	20.000	19.340	19.900	15.003	11,723
2022-08-01	19.920	19.980	19.660	19.940	15.033	5,209
2022-07-29	19.440	19.980	19.420	19.800	14.928	10,667
2022-07-28	19.220	19.540	19.180	19.420	14.641	11,433
2022-07-27	19.500	19.500	18.600	19.000	14.325	8,691
2022-07-26	19.900	19.900	18.700	19.000	14.325	23,193
2022-07-25	19.700	19.700	19.400	19.640	14.807	11,039
2022-07-22	19.680	19.800	19.400	19.720	14.867	7,649

← NewerPage 18 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.