Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	13.100	13.100	12.940	13.100	13.100	1,955
2025-08-11	13.000	13.100	13.000	13.100	13.100	3,064
2025-08-08	13.000	13.160	13.000	13.160	13.160	3,401
2025-08-07	13.000	13.140	13.000	13.140	13.140	3,383
2025-08-06	13.000	13.100	12.940	13.000	13.000	758
2025-08-05	13.000	13.120	12.940	12.940	12.940	8,143
2025-08-04	13.000	13.140	12.920	12.920	12.920	3,271
2025-08-01	12.900	13.280	12.900	13.240	13.240	1,208
2025-07-31	13.000	13.180	12.940	13.180	13.180	4,156
2025-07-30	13.280	13.300	13.000	13.000	13.000	3,044
2025-07-29	13.300	13.300	13.000	13.280	13.280	3,225
2025-07-28	13.300	13.300	13.060	13.260	13.260	1,864
2025-07-25	13.100	13.200	13.060	13.100	13.100	3,497
2025-07-24	13.360	13.360	13.000	13.020	13.020	8,791
2025-07-23	12.900	13.360	12.900	13.360	13.360	1,693
2025-07-22	13.280	13.280	13.000	13.000	13.000	3,939
2025-07-21	13.100	13.280	12.780	13.120	13.120	18,799
2025-07-18	13.020	13.400	13.020	13.380	13.380	4,634
2025-07-17	13.240	13.360	13.000	13.000	13.000	1,012
2025-07-16	13.220	13.420	13.220	13.420	13.420	1,657
2025-07-15	13.160	13.300	13.160	13.300	13.300	2,016
2025-07-14	13.200	13.200	13.040	13.200	13.200	1,470
2025-07-11	13.100	13.200	13.000	13.180	13.180	2,601
2025-07-10	13.200	13.200	13.020	13.100	13.100	1,979
2025-07-09	13.260	13.280	13.040	13.040	13.040	2,294
2025-07-08	13.200	13.280	13.100	13.260	13.260	2,282
2025-07-07	13.240	13.240	13.000	13.120	13.120	2,742
2025-07-04	13.340	13.340	12.900	13.000	13.000	1,704
2025-07-03	13.140	13.140	12.880	12.960	12.960	5,886
2025-07-02	13.100	13.100	13.000	13.100	13.100	1,417
2025-07-01	13.140	13.140	12.880	13.020	13.020	4,026
2025-06-30	13.000	13.140	13.000	13.140	13.140	2,364
2025-06-27	12.820	13.120	12.800	13.000	13.000	8,424
2025-06-26	12.600	13.100	12.600	12.720	12.720	3,165
2025-06-25	12.960	12.960	12.700	12.700	12.700	3,449
2025-06-24	13.180	13.180	12.500	12.800	12.800	82,641
2025-06-23	13.000	13.220	12.960	13.180	13.180	4,961
2025-06-20	13.400	13.400	13.000	13.000	13.000	2,955
2025-06-19	13.500	13.500	13.340	13.340	13.340	1,169
2025-06-18	13.500	13.500	13.400	13.500	13.500	2,436
2025-06-17	13.440	13.500	13.400	13.500	13.500	3,347
2025-06-16	13.620	13.620	13.280	13.400	13.400	2,902
2025-06-13	13.500	13.900	13.100	13.900	13.900	6,831
2025-06-12	13.980	13.980	13.480	13.500	13.500	4,396
2025-06-11	13.960	13.960	13.500	13.900	13.900	1,937
2025-06-10	13.720	13.720	13.500	13.500	13.500	3,519
2025-06-09	13.860	13.980	13.700	13.980	13.980	1,446
2025-06-06	13.900	13.960	13.700	13.960	13.960	1,471
2025-06-05	13.980	13.980	13.780	13.800	13.800	975
2025-06-04	14.000	14.000	13.800	13.800	13.800	1,715
2025-06-03	13.700	14.060	13.700	14.000	14.000	2,293
2025-06-02	14.260	14.260	13.880	13.880	13.880	8,692
2025-05-30	14.260	14.260	14.100	14.100	14.100	2,100
2025-05-29	14.000	14.100	14.000	14.000	14.000	2,128
2025-05-28	14.020	14.260	14.000	14.000	14.000	4,291
2025-05-27	13.900	14.240	13.900	13.900	13.900	6,263
2025-05-26	13.880	14.100	13.880	13.920	13.920	4,886
2025-05-23	13.740	14.080	13.600	13.680	13.680	12,052
2025-05-22	14.500	14.600	13.740	13.800	13.800	18,341
2025-05-21	13.260	14.760	13.000	14.600	14.600	99,758

← NewerPage 6 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.