Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	14.120	14.200	14.000	14.000	13.466	3,600
2025-02-19	14.100	14.180	14.100	14.120	13.581	5,734
2025-02-18	14.140	14.160	14.100	14.100	13.562	2,883
2025-02-17	13.820	14.280	13.820	14.160	13.620	7,505
2025-02-14	14.140	14.260	13.900	13.900	13.370	5,833
2025-02-13	14.000	14.100	14.000	14.000	13.466	6,834
2025-02-12	14.100	14.140	14.000	14.140	13.600	2,349
2025-02-11	14.080	14.080	14.000	14.000	13.466	3,248
2025-02-10	14.000	14.060	14.000	14.000	13.466	7,597
2025-02-07	13.900	14.040	13.900	13.960	13.427	9,940
2025-02-06	13.660	13.980	13.660	13.900	13.370	5,834
2025-02-05	13.660	13.940	13.660	13.820	13.293	7,956
2025-02-04	13.940	14.000	13.500	13.500	12.985	4,348
2025-02-03	13.900	14.100	13.900	14.100	13.562	6,582
2025-01-31	13.960	14.100	13.960	14.000	13.466	3,814
2025-01-30	13.960	13.960	13.920	13.960	13.427	3,621
2025-01-29	13.560	13.800	13.560	13.800	13.273	3,888
2025-01-28	13.900	13.980	13.540	13.540	13.023	8,875
2025-01-27	13.800	13.900	13.400	13.800	13.273	17,173
2025-01-24	14.100	14.100	14.000	14.100	13.562	2,410
2025-01-23	14.020	14.100	14.000	14.000	13.466	17,881
2025-01-22	13.880	14.200	13.880	14.020	13.485	15,886
2025-01-21	14.080	14.300	13.820	13.820	13.293	9,682
2025-01-20	13.900	14.380	13.900	14.240	13.697	19,208
2025-01-17	13.880	14.100	13.880	14.060	13.523	27,790
2025-01-16	13.340	13.880	13.340	13.820	13.293	20,120
2025-01-15	13.000	13.400	13.000	13.340	12.831	13,360
2025-01-14	12.700	12.900	12.700	12.900	12.408	10,828
2025-01-13	12.700	12.720	12.600	12.720	12.235	5,256
2025-01-10	12.540	12.760	12.540	12.600	12.119	10,094
2025-01-09	12.500	12.680	12.480	12.660	12.177	8,497
2025-01-08	12.700	12.720	12.420	12.500	12.023	10,856
2025-01-07	12.360	12.700	12.360	12.700	12.215	8,008
2025-01-06	12.200	12.500	12.200	12.500	12.023	5,014
2025-01-03	12.200	12.220	12.120	12.220	11.754	2,925
2025-01-02	11.900	12.200	11.900	12.200	11.734	16,666
2024-12-30	11.800	12.020	11.800	11.840	11.388	17,372
2024-12-27	12.040	12.140	11.860	11.900	11.446	19,633
2024-12-23	11.900	12.080	11.900	12.000	11.542	17,530
2024-12-20	11.920	12.020	11.900	11.900	11.446	7,265
2024-12-19	12.140	12.140	12.000	12.000	11.542	15,079
2024-12-18	12.020	12.140	11.960	12.020	11.561	9,927
2024-12-17	11.940	12.160	11.900	11.900	11.446	24,610
2024-12-16	11.880	12.120	11.800	12.000	11.542	24,922
2024-12-13	11.960	12.020	11.900	12.020	11.561	6,493
2024-12-12	12.000	12.000	11.780	11.780	11.330	15,277
2024-12-11	11.700	11.860	11.600	11.860	11.407	13,335
2024-12-10	11.760	11.800	11.640	11.800	11.350	12,758
2024-12-09	11.700	11.760	11.700	11.700	11.253	5,115
2024-12-06	11.440	11.760	11.440	11.740	11.292	5,144
2024-12-05	11.700	11.700	11.360	11.680	11.234	16,483
2024-12-04	11.480	11.740	11.480	11.740	11.292	10,315
2024-12-03	11.400	11.680	11.400	11.600	11.157	10,310
2024-12-02	11.580	11.700	11.360	11.360	10.926	3,274
2024-11-29	11.560	11.600	11.480	11.520	11.080	9,964
2024-11-28	11.580	11.580	11.480	11.500	11.061	4,574
2024-11-27	11.480	11.600	11.400	11.500	11.061	8,307
2024-11-26	11.400	11.520	11.020	11.340	10.907	49,406
2024-11-25	11.460	11.600	11.460	11.460	11.023	4,628
2024-11-22	11.640	11.640	11.460	11.460	11.023	13,706

← NewerPage 8 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.