Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	21.550	22.150	20.550	22.100	15.580	32,690
2022-04-26	22.000	22.000	21.150	21.300	15.016	27,687
2022-04-25	22.250	22.350	21.650	21.850	15.404	33,721
2022-04-22	22.350	22.550	22.000	22.150	15.615	27,732
2022-04-21	21.800	22.600	21.700	22.350	15.756	43,838
2022-04-20	22.050	22.050	21.450	21.600	15.227	22,150
2022-04-19	21.000	21.750	20.750	21.750	15.333	17,945
2022-04-14	21.400	21.400	20.600	20.800	14.663	22,231
2022-04-13	20.500	21.000	20.250	21.000	14.804	22,866
2022-04-12	21.050	21.050	20.150	20.350	14.346	46,357
2022-04-11	21.000	21.150	20.600	20.800	14.663	23,345
2022-04-08	21.000	21.150	20.500	20.800	14.663	40,104
2022-04-07	20.300	21.250	20.300	20.900	14.734	40,175
2022-04-06	21.400	21.450	20.100	20.250	14.276	48,587
2022-04-05	22.950	22.950	21.250	21.250	14.981	43,697
2022-04-04	24.000	24.000	22.400	22.600	15.932	23,834
2022-04-01	22.600	23.350	22.600	23.350	16.461	39,883
2022-03-31	22.600	23.300	22.550	22.750	16.038	36,672
2022-03-30	22.900	22.900	22.000	22.500	15.862	34,296
2022-03-29	22.650	22.900	22.150	22.600	15.932	26,559
2022-03-28	22.950	22.950	21.950	22.000	15.509	27,341
2022-03-25	23.300	23.300	22.250	22.750	16.038	35,082
2022-03-24	24.500	24.800	23.000	23.250	16.391	37,498
2022-03-23	25.800	25.800	24.000	24.000	16.919	37,232
2022-03-22	25.800	26.550	25.150	25.600	18.047	33,650
2022-03-21	25.150	25.600	25.150	25.550	18.012	13,886
2022-03-18	25.950	25.950	24.950	25.150	17.730	20,630
2022-03-17	25.000	26.000	25.000	25.550	18.012	39,379
2022-03-16	24.900	25.200	24.400	25.000	17.624	25,254
2022-03-15	24.000	24.350	23.600	23.900	16.849	23,410
2022-03-14	23.600	24.600	23.450	24.100	16.990	24,495
2022-03-11	23.300	24.250	23.300	23.300	16.426	51,004
2022-03-10	24.350	24.400	23.050	23.050	16.250	62,629
2022-03-09	25.650	26.300	24.200	24.350	17.166	118,224
2022-03-08	24.750	25.850	24.750	25.000	17.624	37,014
2022-03-07	25.650	25.650	24.350	25.250	17.801	49,791
2022-03-04	27.000	27.100	26.350	26.400	18.611	31,481
2022-03-03	27.350	28.000	27.250	27.250	19.211	26,343
2022-03-02	27.500	27.850	27.000	27.650	19.493	24,985
2022-03-01	28.350	28.350	27.750	27.750	19.563	35,020
2022-02-28	28.000	28.100	27.000	28.100	19.810	33,927
2022-02-25	26.650	28.000	26.650	28.000	19.739	15,100
2022-02-24	27.000	27.500	26.000	27.000	19.034	46,871
2022-02-23	28.400	28.900	28.000	28.000	19.739	51,613
2022-02-22	28.050	28.950	28.000	28.400	20.021	47,120
2022-02-21	28.800	29.350	28.200	29.350	20.691	76,585
2022-02-18	29.000	29.300	28.200	28.800	20.303	32,966
2022-02-17	29.350	29.600	29.000	29.000	20.444	20,879
2022-02-16	29.400	29.750	29.200	29.350	20.691	27,063
2022-02-15	28.650	29.500	28.650	29.250	20.620	29,668
2022-02-14	29.000	29.100	28.300	28.500	20.092	51,202
2022-02-11	29.150	29.400	28.750	29.400	20.726	32,112
2022-02-10	28.400	29.250	28.200	28.950	20.409	41,292
2022-02-09	27.700	28.850	27.700	28.400	20.021	40,610
2022-02-08	27.450	27.850	27.300	27.550	19.422	28,273
2022-02-07	27.200	27.800	27.200	27.500	19.387	20,083
2022-02-04	27.300	27.500	27.200	27.200	19.175	20,426
2022-02-03	27.950	27.950	27.100	27.250	19.211	26,791
2022-02-02	27.400	28.150	27.000	27.850	19.633	26,095
2022-02-01	27.400	27.400	26.950	26.950	18.999	11,118

← NewerPage 20 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.