A.S. Création Tapeten AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	12.600	12.700	12.600	12.600	12.345	40
2023-06-07	12.600	12.600	12.600	12.600	12.345	106
2023-06-06	12.500	12.600	12.500	12.600	12.345	400
2023-06-05	12.300	12.400	12.200	12.400	12.149	60
2023-05-30	12.700	12.700	12.400	12.600	12.345	1,080
2023-05-29	12.700	12.800	12.700	12.800	12.541	200
2023-05-26	12.400	12.600	12.400	12.600	12.345	328
2023-05-24	12.500	12.600	12.400	12.500	12.247	925
2023-05-23	12.600	12.600	12.400	12.400	12.149	107
2023-05-22	12.400	12.800	12.300	12.300	12.051	956
2023-05-19	12.000	12.300	11.800	12.300	12.051	3,897
2023-05-18	11.500	12.100	11.500	12.100	11.855	1,602
2023-05-17	11.700	11.800	11.500	11.700	11.463	3,337
2023-05-16	11.100	11.500	11.000	11.500	11.267	1,759
2023-05-15	11.300	11.300	11.300	11.300	11.071	488
2023-05-11	11.100	11.200	11.100	11.200	10.973	78
2023-05-10	11.400	11.400	11.200	11.200	10.973	300
2023-05-04	11.200	11.300	11.200	11.300	11.071	200
2023-05-02	11.200	11.300	11.200	11.300	11.071	150
2023-04-27	11.200	11.400	11.200	11.400	11.169	28
2023-04-26	11.300	11.400	11.200	11.400	11.169	252
2023-04-25	11.400	11.500	11.400	11.400	11.169	282
2023-04-21	11.500	11.600	11.300	11.500	11.267	363
2023-04-20	11.400	11.500	11.300	11.500	11.267	1,917
2023-04-19	11.500	11.700	11.400	11.500	11.267	1,451
2023-04-18	11.600	11.600	11.600	11.600	11.365	45
2023-04-17	11.600	11.900	11.500	11.600	11.365	3,733
2023-04-13	12.400	12.400	11.900	12.000	11.757	684
2023-04-12	11.300	12.700	11.300	12.700	12.443	3,379
2023-04-11	11.500	11.500	11.000	11.200	10.973	475
2023-04-06	10.800	11.400	10.800	11.300	11.071	1,147
2023-04-04	10.500	11.100	10.500	11.100	10.875	1,333
2023-04-03	10.900	10.900	10.600	10.700	10.483	782
2023-03-31	11.200	11.200	11.200	11.200	10.973	100
2023-03-30	11.300	11.300	11.000	11.200	10.973	1,344
2023-03-29	11.600	11.600	11.400	11.500	11.267	729
2023-03-22	11.300	11.500	11.300	11.500	11.267	110
2023-03-09	11.000	11.000	11.000	11.000	10.777	681
2023-03-07	11.000	11.000	11.000	11.000	10.777	450
2023-03-06	10.700	11.100	10.600	10.700	10.483	3,134
2023-03-03	10.800	10.900	10.500	10.800	10.581	2,989
2023-03-02	10.900	10.900	10.300	10.500	10.287	3,947
2023-03-01	11.600	11.600	10.400	10.700	10.483	3,632
2023-02-21	11.700	11.700	11.600	11.600	11.365	1,081
2023-02-17	11.800	11.900	11.800	11.900	11.659	435
2023-02-16	11.400	11.700	11.400	11.700	11.463	663
2023-02-15	11.500	11.600	11.500	11.600	11.365	435
2023-02-14	11.400	11.700	11.400	11.700	11.463	1,087
2023-02-13	11.300	11.600	11.300	11.600	11.365	699
2023-02-09	11.800	11.800	11.500	11.700	11.463	180
2023-02-08	12.100	12.100	11.900	11.900	11.659	1,521
2023-02-07	12.100	12.100	12.000	12.000	11.757	42
2023-02-03	11.900	12.100	11.800	11.900	11.659	1,882
2023-02-01	11.700	11.700	11.500	11.500	11.267	695
2023-01-31	11.500	11.600	11.300	11.600	11.365	1,507
2023-01-30	11.500	11.800	11.500	11.700	11.463	734
2023-01-27	11.300	11.400	11.000	11.400	11.169	483
2023-01-25	11.400	11.400	11.200	11.400	11.169	864
2023-01-24	11.400	11.500	11.400	11.500	11.267	432
2023-01-23	11.800	11.800	11.700	11.700	11.463	35

← NewerPage 10 of 14 · 816 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.1500 EUR
2022-05-18	0.9000 EUR
2021-05-07	0.9000 EUR
2020-05-15	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.