Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	13.500	13.520	13.020	13.100	13.100	5,016
2025-11-03	13.100	13.300	13.040	13.300	13.300	4,902
2025-10-31	13.180	13.200	13.000	13.000	13.000	3,090
2025-10-30	13.140	13.200	12.960	12.960	12.960	2,049
2025-10-29	12.900	13.240	12.880	13.240	13.240	3,744
2025-10-28	12.900	13.040	12.900	12.900	12.900	3,222
2025-10-27	13.200	13.200	12.900	12.900	12.900	6,897
2025-10-24	13.480	13.640	13.000	13.000	13.000	4,040
2025-10-23	13.200	13.420	13.040	13.420	13.420	3,485
2025-10-22	12.880	13.200	12.780	13.200	13.200	7,280
2025-10-21	12.900	12.980	12.700	12.980	12.980	4,870
2025-10-20	12.920	12.940	12.900	12.900	12.900	483
2025-10-17	12.920	12.920	12.520	12.920	12.920	5,670
2025-10-16	12.700	12.940	12.660	12.940	12.940	5,376
2025-10-15	12.680	13.000	12.600	12.820	12.820	9,448
2025-10-14	13.000	13.040	12.600	12.800	12.800	8,074
2025-10-13	13.020	13.020	12.800	12.900	12.900	2,459
2025-10-10	13.640	13.900	13.000	13.000	13.000	15,930
2025-10-09	13.300	13.700	13.300	13.700	13.700	7,573
2025-10-08	13.080	13.300	12.900	13.300	13.300	11,088
2025-10-07	12.700	13.080	12.600	13.080	13.080	11,031
2025-10-06	12.600	12.700	12.280	12.700	12.700	10,860
2025-10-03	12.580	12.680	12.540	12.600	12.600	4,738
2025-10-02	12.760	12.760	12.500	12.640	12.640	6,745
2025-10-01	12.800	12.800	12.580	12.780	12.780	4,123
2025-09-30	12.700	12.780	12.520	12.780	12.780	2,115
2025-09-29	12.780	12.780	12.500	12.500	12.500	8,177
2025-09-26	12.780	12.780	12.540	12.540	12.540	2,193
2025-09-25	12.500	12.720	12.400	12.700	12.700	5,798
2025-09-24	12.500	12.780	12.500	12.600	12.600	4,931
2025-09-23	12.420	12.800	12.420	12.540	12.540	3,470
2025-09-22	12.880	12.880	12.240	12.420	12.420	7,832
2025-09-19	12.420	12.760	12.300	12.760	12.760	4,811
2025-09-18	12.500	12.700	12.400	12.700	12.700	4,901
2025-09-17	12.420	12.620	12.420	12.580	12.580	3,905
2025-09-16	12.600	12.640	12.420	12.420	12.420	4,224
2025-09-15	12.340	12.620	12.340	12.620	12.620	4,929
2025-09-12	12.520	12.740	12.240	12.480	12.480	15,945
2025-09-11	12.820	13.000	12.520	12.700	12.700	12,294
2025-09-10	12.900	12.980	12.800	12.800	12.800	4,762
2025-09-09	13.080	13.080	12.800	12.800	12.800	170
2025-09-08	13.000	13.100	12.800	13.100	13.100	2,040
2025-09-05	13.080	13.100	12.900	12.900	12.900	2,960
2025-09-04	13.000	13.140	12.900	13.080	13.080	6,751
2025-09-03	13.060	13.200	13.000	13.100	13.100	3,771
2025-09-02	13.020	13.200	13.000	13.200	13.200	4,691
2025-09-01	13.020	13.180	13.020	13.020	13.020	1,167
2025-08-29	13.160	13.400	13.020	13.400	13.400	1,535
2025-08-28	13.240	13.380	13.020	13.020	13.020	4,816
2025-08-27	13.400	13.520	13.360	13.400	13.400	4,212
2025-08-26	13.480	13.500	13.300	13.500	13.500	4,809
2025-08-25	13.200	13.480	13.200	13.480	13.480	6,575
2025-08-22	13.240	13.460	13.100	13.200	13.200	6,417
2025-08-21	13.100	13.260	13.100	13.100	13.100	3,853
2025-08-20	13.200	13.200	13.080	13.080	13.080	2,071
2025-08-19	13.100	13.240	12.920	13.100	13.100	3,433
2025-08-18	13.240	13.240	12.900	12.900	12.900	5,841
2025-08-15	13.160	13.160	12.980	13.160	13.160	3,146
2025-08-14	13.100	13.100	12.940	13.100	13.100	4,786
2025-08-13	13.180	13.180	12.980	13.000	13.000	6,047

← NewerPage 5 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.