Semperit Aktiengesellschaft Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.640	11.640	11.460	11.460	11.023	13,706
2024-11-21	11.600	11.660	11.520	11.560	11.119	8,984
2024-11-20	11.600	11.600	11.500	11.580	11.138	9,418
2024-11-19	11.400	11.500	11.300	11.300	10.869	153,521
2024-11-18	11.600	11.680	11.320	11.320	10.888	35,571
2024-11-15	11.500	11.520	11.400	11.400	10.965	10,018
2024-11-14	11.380	11.400	11.360	11.380	10.946	4,110
2024-11-13	11.480	11.480	11.320	11.380	10.946	10,203
2024-11-12	11.420	11.600	11.320	11.320	10.888	29,970
2024-11-11	11.600	11.760	11.420	11.420	10.984	10,231
2024-11-08	11.600	11.720	11.480	11.500	11.061	11,866
2024-11-07	11.580	11.580	11.360	11.400	10.965	10,304
2024-11-06	11.340	11.600	11.340	11.400	10.965	6,579
2024-11-05	11.460	11.540	11.300	11.300	10.869	6,541
2024-11-04	11.400	11.600	11.400	11.460	11.023	5,927
2024-11-01	11.400	11.660	11.200	11.200	10.773	5,951
2024-10-31	11.640	11.660	11.400	11.400	10.965	6,135
2024-10-30	11.660	11.660	11.460	11.580	11.138	2,711
2024-10-29	11.660	11.660	11.540	11.540	11.100	1,450
2024-10-28	11.420	11.660	11.340	11.660	11.215	17,338
2024-10-25	11.500	11.580	11.400	11.420	10.984	18,171
2024-10-24	11.500	11.600	11.500	11.500	11.061	2,722
2024-10-23	11.620	11.620	11.500	11.500	11.061	2,921
2024-10-22	11.320	11.660	11.320	11.500	11.061	14,828
2024-10-21	11.400	11.520	11.280	11.400	10.965	7,947
2024-10-18	11.660	11.660	11.300	11.400	10.965	7,483
2024-10-17	11.220	11.700	11.220	11.240	10.811	12,128
2024-10-16	11.620	11.700	11.360	11.360	10.926	6,776
2024-10-15	11.700	11.700	11.500	11.620	11.177	4,130
2024-10-14	11.700	11.700	11.500	11.500	11.061	9,509
2024-10-11	11.500	11.700	11.500	11.700	11.253	4,514
2024-10-10	11.440	11.700	11.400	11.700	11.253	4,814
2024-10-09	11.440	11.700	11.440	11.520	11.080	4,044
2024-10-08	11.480	11.700	11.340	11.700	11.253	2,001
2024-10-07	11.500	11.500	11.300	11.360	10.926	7,633
2024-10-04	11.380	11.700	11.280	11.400	10.965	15,288
2024-10-03	11.120	11.320	11.120	11.320	10.888	6,067
2024-10-02	11.500	11.500	11.120	11.120	10.696	7,762
2024-10-01	11.800	11.800	11.180	11.180	10.753	9,509
2024-09-30	11.540	11.800	11.500	11.520	11.080	6,818
2024-09-27	11.700	11.980	11.660	11.660	11.215	22,673
2024-09-26	11.500	11.980	11.500	11.820	11.369	7,123
2024-09-25	11.520	11.520	11.520	11.520	11.080	147
2024-09-24	11.820	11.820	11.500	11.700	11.253	3,098
2024-09-23	11.880	11.900	11.840	11.840	11.388	10,983
2024-09-20	11.820	11.900	11.820	11.900	11.446	12,026
2024-09-19	11.700	11.900	11.700	11.900	11.446	14,968
2024-09-18	11.660	11.900	11.540	11.600	11.157	26,247
2024-09-17	11.920	11.920	11.500	11.660	11.215	2,131
2024-09-16	11.840	11.860	11.700	11.700	11.253	4,329
2024-09-13	12.160	12.160	11.840	11.840	11.388	3,343
2024-09-12	12.260	12.260	11.900	12.000	11.542	25,863
2024-09-11	12.200	12.300	12.200	12.200	11.734	7,797
2024-09-10	12.220	12.360	12.200	12.360	11.888	5,963
2024-09-09	12.580	12.580	12.200	12.200	11.734	2,798
2024-09-06	12.400	12.420	12.200	12.200	11.734	6,413
2024-09-05	12.300	12.320	12.100	12.200	11.734	7,351
2024-09-04	12.400	12.440	12.100	12.100	11.638	10,440
2024-09-03	12.700	12.780	12.500	12.500	12.023	5,702
2024-09-02	12.800	12.900	12.400	12.700	12.215	7,340

← NewerPage 9 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.