Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.600	12.700	12.520	12.520	12.520	2,462
2026-02-02	12.520	12.620	12.500	12.580	12.580	1,882
2026-01-30	12.700	12.700	12.500	12.560	12.560	5,356
2026-01-29	12.600	12.700	12.500	12.700	12.700	4,360
2026-01-28	12.680	12.740	12.500	12.600	12.600	4,289
2026-01-27	12.700	12.700	12.520	12.540	12.540	6,327
2026-01-26	12.700	12.700	12.560	12.680	12.680	3,884
2026-01-23	12.600	12.700	12.520	12.620	12.620	3,470
2026-01-22	12.460	12.740	12.460	12.600	12.600	2,931
2026-01-21	12.600	12.840	12.500	12.600	12.600	13,605
2026-01-20	13.000	13.040	12.600	12.600	12.600	10,351
2026-01-19	13.200	13.360	13.040	13.040	13.040	7,069
2026-01-16	13.180	13.340	13.180	13.340	13.340	1,486
2026-01-15	13.240	13.300	13.120	13.120	13.120	3,070
2026-01-14	13.600	13.600	13.140	13.260	13.260	4,170
2026-01-13	13.140	13.320	13.140	13.300	13.300	2,232
2026-01-12	13.700	13.700	13.120	13.140	13.140	6,479
2026-01-09	13.360	13.700	13.360	13.440	13.440	9,225
2026-01-08	13.200	13.900	13.120	13.120	13.120	11,993
2026-01-07	12.820	13.600	12.820	13.600	13.600	11,311
2026-01-06	12.700	12.820	12.700	12.820	12.820	1,731
2026-01-05	12.220	12.820	12.220	12.820	12.820	10,593
2026-01-02	12.460	12.460	12.120	12.300	12.300	16,548
2025-12-30	12.280	12.460	12.280	12.460	12.460	8,122
2025-12-29	12.300	12.460	12.300	12.460	12.460	12,492
2025-12-23	12.640	12.640	12.300	12.400	12.400	8,288
2025-12-22	12.500	12.660	12.400	12.660	12.660	12,082
2025-12-19	12.560	12.700	12.000	12.340	12.340	33,847
2025-12-18	12.580	12.800	12.500	12.800	12.800	14,774
2025-12-17	12.620	12.880	12.540	12.740	12.740	13,502
2025-12-16	12.800	12.900	12.660	12.900	12.900	12,357
2025-12-15	12.720	12.880	12.700	12.860	12.860	10,898
2025-12-12	12.900	13.000	12.720	12.920	12.920	7,877
2025-12-11	12.680	12.960	12.660	12.960	12.960	8,083
2025-12-10	12.960	12.960	12.660	12.740	12.740	11,624
2025-12-09	12.700	12.860	12.680	12.860	12.860	7,589
2025-12-08	12.840	12.900	12.700	12.860	12.860	5,388
2025-12-05	12.940	13.000	12.860	12.960	12.960	2,918
2025-12-04	13.000	13.000	12.880	13.000	13.000	5,823
2025-12-03	13.080	13.080	12.880	12.900	12.900	6,704
2025-12-02	12.840	13.080	12.840	13.080	13.080	4,905
2025-12-01	13.080	13.080	12.860	13.000	13.000	6,045
2025-11-28	12.780	12.960	12.780	12.960	12.960	4,895
2025-11-27	13.180	13.180	12.800	12.820	12.820	5,941
2025-11-26	13.000	13.180	12.800	13.180	13.180	8,715
2025-11-25	13.200	13.200	12.900	12.900	12.900	9,192
2025-11-24	13.200	13.200	13.000	13.200	13.200	6,340
2025-11-21	13.200	13.200	13.020	13.200	13.200	2,087
2025-11-20	13.000	13.180	13.000	13.180	13.180	1,217
2025-11-19	13.200	13.200	13.060	13.080	13.080	3,926
2025-11-18	12.900	13.200	12.860	13.200	13.200	3,351
2025-11-17	13.000	13.000	12.820	13.000	13.000	5,326
2025-11-14	13.000	13.000	12.780	13.000	13.000	4,828
2025-11-13	12.900	13.000	12.860	13.000	13.000	5,468
2025-11-12	13.280	13.280	12.720	12.800	12.800	20,487
2025-11-11	13.260	13.260	12.800	12.800	12.800	11,558
2025-11-10	12.620	13.120	12.600	13.000	13.000	6,259
2025-11-07	13.100	13.100	12.640	12.800	12.800	1,871
2025-11-06	13.000	13.120	12.800	12.800	12.800	4,687
2025-11-05	13.020	13.400	12.960	12.960	12.960	6,781

← NewerPage 4 of 5 · 252 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.