Semperit Aktiengesellschaft Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 29.600 | 29.850 | 29.400 | 29.650 | 20.902 | 30,484 |
| 2021-11-04 | 28.850 | 29.650 | 28.850 | 29.650 | 20.902 | 149,009 |
| 2021-11-03 | 29.500 | 29.800 | 28.850 | 28.850 | 20.338 | 38,604 |
| 2021-11-02 | 29.400 | 29.700 | 28.750 | 28.850 | 20.338 | 34,695 |
| 2021-11-01 | 29.850 | 29.850 | 29.100 | 29.400 | 20.726 | 15,756 |
| 2021-10-29 | 29.400 | 29.400 | 28.650 | 29.150 | 20.550 | 19,485 |
| 2021-10-28 | 28.850 | 29.950 | 28.800 | 29.200 | 20.585 | 44,915 |
| 2021-10-27 | 28.900 | 29.250 | 28.650 | 28.800 | 20.303 | 24,761 |
| 2021-10-25 | 28.800 | 28.850 | 28.400 | 28.700 | 20.233 | 26,559 |
| 2021-10-22 | 27.800 | 28.900 | 27.800 | 28.550 | 20.127 | 29,659 |
| 2021-10-21 | 29.150 | 29.150 | 27.750 | 28.300 | 19.951 | 22,493 |
| 2021-10-20 | 28.900 | 29.200 | 28.400 | 28.750 | 20.268 | 24,373 |
| 2021-10-19 | 29.150 | 29.300 | 28.400 | 28.650 | 20.197 | 25,473 |
| 2021-10-18 | 29.700 | 29.700 | 28.950 | 29.150 | 20.550 | 25,033 |
| 2021-10-15 | 28.850 | 29.850 | 28.450 | 29.350 | 20.691 | 47,457 |
| 2021-10-14 | 28.800 | 29.100 | 28.500 | 28.550 | 20.127 | 30,484 |
← NewerPage 22 of 22 · 1,276 trading days
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.