A.S. Création Tapeten AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	11.800	11.900	11.400	11.600	11.365	2,671
2023-01-19	10.500	10.500	10.500	10.500	10.287	20
2023-01-17	10.500	10.500	10.500	10.500	10.287	491
2023-01-16	10.200	10.600	10.200	10.600	10.385	1,458
2023-01-13	10.000	10.400	10.000	10.200	9.993	778
2023-01-11	10.200	10.200	10.200	10.200	9.993	170
2023-01-10	10.000	10.000	10.000	10.000	9.797	100
2023-01-09	10.400	10.800	9.700	9.850	9.650	5,580
2023-01-06	9.950	10.300	9.950	10.300	10.091	585
2023-01-05	9.900	9.900	9.900	9.900	9.699	25
2023-01-04	9.900	9.900	9.900	9.900	9.699	300
2023-01-02	9.900	9.900	9.800	9.800	9.601	20
2022-12-30	9.750	9.850	9.750	9.850	9.650	500
2022-12-28	9.800	10.000	9.800	10.000	9.797	8
2022-12-21	9.800	10.100	9.800	10.000	9.797	63
2022-12-20	9.700	9.850	9.700	9.850	9.650	966
2022-12-19	9.500	9.700	9.500	9.600	9.405	207
2022-12-16	9.650	9.650	9.600	9.600	9.405	481
2022-12-15	9.600	9.650	9.600	9.600	9.405	531
2022-12-13	9.550	9.650	9.500	9.650	9.454	3,102
2022-12-12	10.100	10.100	9.700	9.800	9.601	3,165
2022-12-07	10.300	10.300	10.300	10.300	10.091	726
2022-12-02	9.950	10.000	9.900	10.000	9.797	910
2022-12-01	9.900	10.000	9.900	10.000	9.797	212
2022-11-30	10.200	10.200	9.950	10.000	9.797	2,930
2022-11-29	10.500	10.500	10.200	10.300	10.091	844
2022-11-25	10.700	10.700	10.500	10.600	10.385	5,813
2022-11-24	10.600	10.800	10.500	10.800	10.581	5,920
2022-11-23	10.600	10.700	10.400	10.500	10.287	4,122
2022-11-22	10.500	10.600	10.500	10.600	10.385	468
2022-11-18	10.600	10.900	10.600	10.700	10.483	1,268
2022-11-17	10.400	10.400	10.200	10.300	10.091	1,014
2022-11-16	10.500	10.500	10.500	10.500	10.287	200
2022-11-15	10.300	10.500	10.300	10.500	10.287	46
2022-11-14	10.500	10.500	10.500	10.500	10.287	65
2022-11-11	10.800	10.800	10.600	10.700	10.483	728
2022-11-08	10.800	10.800	10.800	10.800	10.581	345
2022-11-04	10.900	10.900	10.800	10.800	10.581	275
2022-11-03	10.600	10.600	10.600	10.600	10.385	200
2022-10-31	11.300	11.300	11.300	11.300	11.071	20
2022-10-28	11.300	11.400	11.300	11.400	11.169	180
2022-10-26	11.200	11.300	11.200	11.300	11.071	350
2022-10-25	11.100	11.100	11.100	11.100	10.875	60
2022-10-21	10.700	10.800	10.700	10.800	10.581	170
2022-10-19	11.000	11.000	10.900	10.900	10.679	300
2022-10-18	10.900	10.900	10.900	10.900	10.679	39
2022-10-17	10.800	10.800	10.800	10.800	10.581	647
2022-10-11	11.300	11.300	11.000	11.000	10.777	356
2022-10-05	11.100	11.400	11.100	11.400	11.169	11
2022-10-04	11.200	11.400	11.200	11.400	11.169	550
2022-09-29	11.500	11.500	11.400	11.400	11.169	98
2022-09-28	11.600	11.600	11.500	11.500	11.267	100
2022-09-23	12.200	12.200	12.000	12.100	11.855	850
2022-09-20	12.400	12.400	12.400	12.400	12.149	2,233
2022-09-19	12.400	12.400	12.400	12.400	12.149	420
2022-09-15	12.400	12.600	12.400	12.600	12.345	1,080
2022-09-14	12.500	12.500	12.300	12.300	12.051	569
2022-09-13	12.900	13.000	12.900	12.900	12.639	311
2022-09-09	12.900	13.000	12.900	13.000	12.737	185
2022-09-08	13.000	13.000	13.000	13.000	12.737	445

← NewerPage 11 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.