Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	27.000	27.350	26.500	27.000	19.034	22,447
2022-01-28	27.400	27.400	26.550	26.750	18.858	12,832
2022-01-27	26.500	27.400	26.350	26.950	18.999	25,126
2022-01-26	26.000	27.000	26.000	26.750	18.858	44,472
2022-01-25	26.350	26.650	25.800	26.000	18.329	44,694
2022-01-24	27.600	27.600	25.400	25.700	18.118	73,530
2022-01-21	27.500	27.550	27.100	27.550	19.422	37,950
2022-01-20	28.450	28.450	27.350	27.550	19.422	39,592
2022-01-19	28.300	28.450	28.200	28.250	19.915	26,876
2022-01-18	28.200	28.500	27.900	28.300	19.951	35,657
2022-01-17	27.550	28.300	27.500	28.050	19.774	14,393
2022-01-14	28.200	28.200	27.350	27.500	19.387	49,391
2022-01-13	27.800	28.550	27.700	28.400	20.021	24,808
2022-01-12	28.000	28.100	27.400	27.500	19.387	24,902
2022-01-11	27.300	28.050	27.200	27.850	19.633	19,513
2022-01-10	28.550	28.550	27.000	27.000	19.034	22,814
2022-01-07	28.700	28.700	27.650	28.000	19.739	19,664
2022-01-06	29.150	29.200	28.150	28.350	19.986	11,809
2022-01-05	30.000	30.000	28.950	29.100	20.515	21,753
2022-01-04	29.800	30.000	29.500	30.000	21.149	20,386
2022-01-03	29.600	29.900	29.450	29.550	20.832	27,033
2021-12-30	29.000	29.300	28.700	29.300	20.656	22,013
2021-12-29	28.750	29.800	28.550	29.350	20.691	55,987
2021-12-28	28.650	29.000	28.450	28.800	20.303	39,597
2021-12-27	28.400	28.600	28.000	28.350	19.986	29,281
2021-12-23	27.850	28.700	27.850	28.300	19.951	24,508
2021-12-22	27.000	28.000	27.000	28.000	19.739	43,943
2021-12-21	26.550	27.700	26.550	27.200	19.175	39,002
2021-12-20	27.000	27.200	26.350	26.550	18.717	44,627
2021-12-17	26.700	27.400	26.700	27.000	19.034	27,323
2021-12-16	26.150	27.250	26.150	27.150	19.140	23,740
2021-12-15	26.000	26.500	25.950	26.500	18.682	33,759
2021-12-14	27.050	27.050	26.100	26.100	18.400	32,538
2021-12-13	27.000	27.850	26.800	26.800	18.893	45,181
2021-12-10	26.850	27.000	26.550	26.850	18.929	24,710
2021-12-09	27.000	27.100	26.550	26.550	18.717	28,637
2021-12-08	27.450	27.500	27.000	27.000	19.034	13,798
2021-12-07	26.650	27.650	26.650	27.200	19.175	29,436
2021-12-06	28.000	28.000	26.150	26.300	18.541	34,357
2021-12-03	26.900	27.950	26.850	27.400	19.316	46,074
2021-12-02	26.500	27.150	26.350	26.600	18.752	42,156
2021-12-01	25.900	26.600	25.900	26.600	18.752	38,107
2021-11-30	26.500	26.600	25.800	26.050	18.365	42,578
2021-11-29	26.100	26.650	25.650	26.500	18.682	51,066
2021-11-26	26.300	26.700	25.650	26.050	18.365	62,651
2021-11-25	27.250	27.250	26.200	26.550	18.717	77,535
2021-11-24	27.500	27.500	26.750	26.900	18.964	31,260
2021-11-23	27.600	27.600	26.900	27.150	19.140	36,624
2021-11-22	27.700	27.950	26.700	27.650	19.493	57,643
2021-11-19	28.500	28.850	26.550	27.000	19.034	105,095
2021-11-18	30.000	30.000	28.450	28.650	20.197	47,564
2021-11-17	28.950	30.250	28.550	29.650	20.902	46,207
2021-11-16	28.000	28.450	27.700	28.250	19.915	41,115
2021-11-15	28.000	28.300	27.550	27.700	19.528	22,517
2021-11-12	28.300	28.300	27.400	28.050	19.774	45,591
2021-11-11	28.250	28.700	27.900	28.050	19.774	17,802
2021-11-10	29.400	29.400	28.100	28.300	19.951	33,336
2021-11-09	29.200	29.450	28.800	28.800	20.303	22,816
2021-11-08	29.900	29.900	28.250	28.500	20.092	58,151
2021-11-05	29.600	29.850	29.400	29.650	20.902	30,484

← NewerPage 21 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.