Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.900	14.950	14.900	14.900	14.900	6,336
2026-04-29	14.950	14.950	14.900	14.900	14.900	6,733
2026-04-28	14.900	15.000	14.900	14.900	14.900	10,440
2026-04-27	14.900	15.000	14.900	14.900	14.900	15,907
2026-04-24	14.900	14.950	14.900	14.900	14.900	5,897
2026-04-23	15.000	15.000	14.900	14.900	14.900	1,576
2026-04-22	14.900	14.950	14.900	14.900	14.900	8,379
2026-04-21	15.000	15.000	14.850	15.000	15.000	8,684
2026-04-20	15.000	15.000	14.850	14.950	14.950	58,133
2026-04-17	14.850	15.000	14.850	14.950	14.950	76,101
2026-04-16	14.850	14.950	14.850	14.850	14.850	4,883
2026-04-15	14.950	14.950	14.900	14.900	14.900	239
2026-04-14	14.950	14.950	14.850	14.950	14.950	5,555
2026-04-13	14.900	14.900	14.850	14.900	14.900	2,090
2026-04-10	14.950	14.950	14.850	14.900	14.900	4,878
2026-04-09	14.850	14.950	14.850	14.900	14.900	6,780
2026-04-08	14.850	14.900	14.850	14.850	14.850	3,819
2026-04-07	14.850	14.900	14.850	14.850	14.850	8,021
2026-04-02	14.860	14.900	14.860	14.860	14.860	2,746
2026-04-01	14.860	14.900	14.860	14.860	14.860	18,105
2026-03-31	14.860	14.900	14.860	14.900	14.900	4,347
2026-03-30	14.860	14.900	14.860	14.900	14.900	12,941
2026-03-27	14.840	14.960	14.840	14.880	14.880	48,746
2026-03-26	14.840	14.880	14.840	14.880	14.880	21,005
2026-03-25	14.840	14.880	14.840	14.860	14.860	12,156
2026-03-24	14.840	14.880	14.840	14.840	14.840	12,932
2026-03-23	14.840	14.880	14.840	14.880	14.880	45,760
2026-03-20	14.860	14.880	14.820	14.860	14.860	19,735
2026-03-19	14.840	14.880	14.820	14.880	14.880	189,601
2026-03-18	14.820	15.000	14.800	14.840	14.840	414,571
2026-03-17	11.660	11.980	11.300	11.980	11.980	15,504
2026-03-16	12.000	12.000	11.580	11.580	11.580	9,369
2026-03-13	11.700	12.000	11.640	11.920	11.920	10,398
2026-03-12	12.180	12.440	11.200	11.580	11.580	18,192
2026-03-11	12.500	12.500	12.160	12.300	12.300	3,837
2026-03-10	12.600	12.600	12.200	12.300	12.300	12,489
2026-03-09	12.600	12.620	12.300	12.600	12.600	15,713
2026-03-06	12.700	12.740	12.580	12.620	12.620	8,542
2026-03-05	12.780	12.920	12.700	12.700	12.700	6,096
2026-03-04	12.700	13.140	12.680	12.700	12.700	14,864
2026-03-03	13.120	13.160	12.900	12.900	12.900	10,532
2026-03-02	13.100	13.320	13.100	13.320	13.320	6,067
2026-02-27	13.300	13.560	13.200	13.460	13.460	13,582
2026-02-26	13.100	13.300	13.100	13.100	13.100	3,329
2026-02-25	13.060	13.340	13.060	13.200	13.200	3,757
2026-02-24	13.040	13.200	13.020	13.060	13.060	4,223
2026-02-23	13.100	13.300	13.020	13.200	13.200	8,183
2026-02-20	13.300	13.340	13.000	13.000	13.000	8,424
2026-02-19	13.260	13.300	13.100	13.300	13.300	206
2026-02-18	13.300	13.300	13.020	13.020	13.020	5,759
2026-02-17	13.280	13.360	13.060	13.340	13.340	5,144
2026-02-16	13.200	13.360	13.080	13.360	13.360	3,246
2026-02-13	13.200	13.420	13.080	13.400	13.400	10,038
2026-02-12	13.200	13.420	13.200	13.420	13.420	6,323
2026-02-11	13.400	13.400	13.200	13.200	13.200	7,104
2026-02-10	13.100	13.300	13.000	13.300	13.300	14,614
2026-02-09	13.180	13.180	13.100	13.120	13.120	4,168
2026-02-06	13.000	13.200	13.000	13.160	13.160	5,397
2026-02-05	12.600	13.060	12.600	13.060	13.060	8,234
2026-02-04	12.520	12.700	12.520	12.580	12.580	3,374

← NewerPage 3 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.