Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	13.260	13.400	13.200	13.200	13.200	1,621
2025-05-19	13.300	13.300	13.200	13.200	13.200	710
2025-05-16	13.820	13.820	13.200	13.300	13.300	7,113
2025-05-15	13.480	13.820	13.480	13.700	13.700	6,182
2025-05-14	13.200	14.140	13.200	13.880	13.880	9,108
2025-05-13	13.200	13.380	13.200	13.200	13.200	2,773
2025-05-12	13.500	13.500	13.300	13.320	13.320	4,881
2025-05-09	13.500	13.500	13.320	13.500	13.500	1,402
2025-05-08	13.100	13.500	13.100	13.500	13.500	5,884
2025-05-07	13.000	13.300	13.000	13.300	13.300	5,727
2025-05-06	13.060	13.140	12.920	13.000	13.000	5,721
2025-05-05	13.200	13.200	13.060	13.200	13.200	2,478
2025-05-02	13.500	13.500	13.040	13.200	13.200	1,859
2025-04-30	13.500	13.500	13.000	13.060	13.060	3,161
2025-04-29	13.600	13.600	13.300	13.500	13.500	1,333
2025-04-28	13.180	13.500	13.100	13.500	13.500	3,857
2025-04-25	12.880	13.100	12.880	13.000	13.000	2,645
2025-04-24	13.160	13.180	13.000	13.100	12.600	4,061
2025-04-23	13.220	13.280	12.960	13.000	12.504	6,497
2025-04-22	13.560	13.600	13.300	13.400	12.889	4,641
2025-04-17	13.340	13.460	13.320	13.460	12.946	1,441
2025-04-16	13.200	13.200	13.100	13.100	12.600	1,133
2025-04-15	13.120	13.300	13.000	13.120	12.619	4,824
2025-04-14	13.000	13.260	13.000	13.000	12.504	13,851
2025-04-11	12.800	12.800	12.400	12.400	11.927	5,325
2025-04-10	13.800	13.800	12.400	12.400	11.927	10,711
2025-04-09	12.680	12.980	12.300	12.500	12.023	14,831
2025-04-08	13.200	13.380	12.900	13.060	12.562	10,751
2025-04-07	11.500	13.180	11.500	13.100	12.600	28,360
2025-04-04	12.900	13.000	11.000	12.000	11.542	40,619
2025-04-03	14.200	14.220	12.780	13.000	12.504	31,666
2025-04-02	14.640	14.640	14.400	14.400	13.850	6,013
2025-04-01	14.700	14.800	14.500	14.500	13.947	4,694
2025-03-31	15.000	15.000	14.700	14.740	14.177	8,120
2025-03-28	14.800	15.000	14.720	15.000	14.428	2,729
2025-03-27	15.100	15.100	14.760	14.760	14.197	6,240
2025-03-26	14.900	15.100	14.900	15.100	14.524	3,477
2025-03-25	15.100	15.100	14.960	14.960	14.389	4,607
2025-03-24	14.980	15.180	14.920	15.060	14.485	13,868
2025-03-21	14.700	14.900	14.600	14.700	14.139	15,051
2025-03-20	14.200	15.000	14.200	14.700	14.139	37,489
2025-03-19	14.000	14.200	14.000	14.100	13.562	7,004
2025-03-18	14.200	14.200	14.040	14.200	13.658	17,549
2025-03-17	14.200	14.200	14.000	14.200	13.658	5,729
2025-03-14	14.000	14.300	14.000	14.100	13.562	15,335
2025-03-13	13.760	14.040	13.760	13.880	13.350	9,058
2025-03-12	14.000	14.000	13.100	14.000	13.466	30,955
2025-03-11	14.480	14.480	14.040	14.400	13.850	3,835
2025-03-10	14.400	14.500	14.380	14.500	13.947	5,167
2025-03-07	14.280	14.400	14.200	14.400	13.850	15,156
2025-03-06	14.000	14.400	14.000	14.300	13.754	23,697
2025-03-05	13.960	14.100	13.920	14.100	13.562	5,657
2025-03-04	14.000	14.160	13.980	14.020	13.485	11,864
2025-03-03	14.100	14.120	13.960	14.000	13.466	4,260
2025-02-28	14.000	14.100	14.000	14.000	13.466	2,299
2025-02-27	14.160	14.160	14.000	14.160	13.620	1,262
2025-02-26	13.960	14.120	13.960	14.000	13.466	4,209
2025-02-25	13.960	14.100	13.960	14.000	13.466	9,909
2025-02-24	14.200	14.200	14.000	14.120	13.581	12,313
2025-02-21	14.000	14.200	14.000	14.200	13.658	3,503

← NewerPage 7 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.