Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	19.720	19.880	19.220	19.800	14.928	19,875
2022-07-20	19.500	19.680	19.140	19.280	14.536	13,201
2022-07-19	18.800	18.920	18.100	18.860	14.219	8,192
2022-07-18	18.740	18.800	18.320	18.380	13.857	5,190
2022-07-15	18.360	19.320	18.360	18.700	14.098	23,977
2022-07-14	17.600	18.400	17.600	18.400	13.872	25,252
2022-07-13	17.200	17.960	17.180	17.960	13.541	37,933
2022-07-12	17.980	17.980	17.100	17.480	13.179	39,710
2022-07-11	18.500	18.500	17.540	17.860	13.465	21,330
2022-07-08	18.200	18.480	17.800	18.460	13.918	12,352
2022-07-07	17.800	18.080	17.620	18.080	13.631	9,422
2022-07-06	18.200	18.200	17.300	17.440	13.149	18,202
2022-07-05	18.600	18.620	18.020	18.180	13.706	8,469
2022-07-04	18.600	18.600	18.160	18.400	13.872	6,399
2022-07-01	18.400	18.640	18.200	18.260	13.767	11,874
2022-06-30	18.800	18.800	18.200	18.460	13.918	13,015
2022-06-29	19.300	19.300	18.440	18.840	14.204	16,359
2022-06-28	19.240	19.400	18.720	19.060	14.370	19,451
2022-06-27	19.640	19.680	19.260	19.480	14.687	6,369
2022-06-24	19.000	19.420	18.880	19.040	14.355	12,789
2022-06-23	19.360	19.460	19.100	19.220	14.491	15,467
2022-06-22	20.100	20.100	18.800	19.360	14.596	73,939
2022-06-21	20.450	20.900	20.400	20.400	15.380	6,192
2022-06-20	20.050	20.550	20.050	20.500	15.456	7,364
2022-06-17	20.250	20.600	20.050	20.050	15.116	15,357
2022-06-16	20.400	20.400	20.050	20.150	15.192	11,520
2022-06-15	20.150	20.550	20.150	20.450	15.418	8,436
2022-06-14	20.450	20.450	20.050	20.050	15.116	7,702
2022-06-13	20.750	20.750	20.100	20.100	15.154	13,205
2022-06-10	21.150	21.150	20.550	20.550	15.493	10,076
2022-06-09	21.300	21.300	21.000	21.050	15.870	18,108
2022-06-08	21.500	21.500	21.000	21.250	16.021	15,134
2022-06-07	22.000	22.000	21.000	21.500	16.209	19,242
2022-06-03	22.000	22.250	21.550	21.750	16.398	25,494
2022-06-02	19.880	21.900	19.880	21.800	16.436	63,472
2022-06-01	20.000	20.250	19.600	19.740	14.883	17,575
2022-05-31	20.750	20.750	19.700	19.700	14.852	25,546
2022-05-30	20.300	20.700	20.100	20.350	15.342	16,907
2022-05-27	19.360	20.150	19.360	20.150	15.192	16,729
2022-05-26	19.760	19.980	19.500	19.600	14.777	13,902
2022-05-25	20.600	20.600	18.880	19.600	14.777	60,426
2022-05-24	20.500	20.600	20.100	20.100	15.154	16,047
2022-05-23	20.600	20.600	20.200	20.450	15.418	10,531
2022-05-20	20.850	21.150	20.250	20.250	15.267	8,972
2022-05-19	21.100	21.150	20.050	20.500	15.456	27,124
2022-05-18	22.150	22.350	20.650	20.650	15.569	31,952
2022-05-17	22.050	22.350	21.400	21.700	16.360	12,246
2022-05-16	22.050	22.450	22.000	22.150	16.700	9,812
2022-05-13	21.350	22.300	21.300	22.200	16.737	33,023
2022-05-12	22.100	22.300	21.250	21.400	16.134	30,189
2022-05-11	21.700	22.550	21.550	22.450	16.926	22,124
2022-05-10	21.500	21.800	21.050	21.600	16.285	15,193
2022-05-09	21.400	21.950	21.000	21.300	16.059	23,821
2022-05-06	22.150	22.150	21.300	21.800	16.436	22,057
2022-05-05	22.000	22.100	21.650	22.000	16.586	27,708
2022-05-04	22.400	22.450	21.800	21.950	16.549	13,165
2022-05-03	22.550	22.550	21.500	21.800	16.436	23,508
2022-05-02	21.550	22.700	21.550	22.600	17.039	25,685
2022-04-29	23.750	23.800	22.800	23.100	16.285	39,720
2022-04-28	22.600	23.550	22.500	23.500	16.567	27,382

← NewerPage 19 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.