A.S. Création Tapeten AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 19.500 | 19.700 | 19.500 | 19.700 | 18.228 | 257 |
| 2021-12-22 | 19.200 | 19.200 | 19.000 | 19.200 | 17.766 | 823 |
| 2021-12-21 | 19.500 | 19.500 | 19.400 | 19.400 | 17.951 | 387 |
| 2021-12-17 | 19.600 | 19.600 | 19.500 | 19.500 | 18.043 | 322 |
| 2021-12-16 | 19.600 | 19.600 | 19.600 | 19.600 | 18.136 | 151 |
| 2021-12-14 | 20.200 | 20.200 | 19.800 | 19.800 | 18.321 | 508 |
| 2021-12-13 | 19.900 | 20.800 | 19.900 | 20.600 | 19.061 | 566 |
| 2021-12-08 | 18.800 | 20.000 | 18.800 | 19.700 | 18.228 | 885 |
| 2021-12-07 | 18.900 | 19.000 | 18.900 | 18.900 | 17.488 | 555 |
| 2021-12-06 | 19.000 | 19.000 | 18.600 | 18.700 | 17.303 | 310 |
| 2021-12-03 | 19.700 | 19.700 | 18.900 | 18.900 | 17.488 | 922 |
| 2021-12-02 | 19.700 | 20.000 | 19.400 | 19.400 | 17.951 | 1,310 |
| 2021-12-01 | 19.400 | 19.400 | 19.400 | 19.400 | 17.951 | 205 |
| 2021-11-29 | 19.000 | 19.200 | 19.000 | 19.100 | 17.673 | 964 |
| 2021-11-26 | 19.500 | 19.500 | 19.300 | 19.300 | 17.858 | 296 |
| 2021-11-25 | 20.400 | 20.400 | 19.800 | 19.800 | 18.321 | 362 |
| 2021-11-24 | 20.200 | 20.200 | 19.800 | 20.200 | 18.691 | 519 |
| 2021-11-23 | 20.200 | 20.200 | 19.900 | 19.900 | 18.414 | 1,755 |
| 2021-11-22 | 20.800 | 20.800 | 20.400 | 20.400 | 18.876 | 150 |
| 2021-11-19 | 20.200 | 20.400 | 20.200 | 20.400 | 18.876 | 486 |
| 2021-11-18 | 20.200 | 20.800 | 19.900 | 20.600 | 19.061 | 1,196 |
| 2021-11-16 | 20.600 | 20.600 | 20.600 | 20.600 | 19.061 | 243 |
| 2021-11-15 | 20.800 | 21.000 | 20.800 | 21.000 | 19.431 | 230 |
| 2021-11-12 | 20.200 | 20.600 | 20.200 | 20.600 | 19.061 | 33 |
| 2021-11-11 | 20.200 | 20.800 | 20.200 | 20.600 | 19.061 | 895 |
| 2021-11-10 | 21.200 | 21.200 | 20.200 | 20.200 | 18.691 | 810 |
| 2021-11-09 | 20.600 | 21.200 | 20.600 | 21.000 | 19.431 | 478 |
| 2021-11-08 | 20.400 | 21.000 | 20.400 | 20.400 | 18.876 | 1,295 |
| 2021-11-04 | 19.300 | 20.400 | 19.300 | 20.400 | 18.876 | 1,759 |
| 2021-11-03 | 19.200 | 19.200 | 19.000 | 19.200 | 17.766 | 341 |
| 2021-10-29 | 19.800 | 20.800 | 19.800 | 20.800 | 19.246 | 520 |
| 2021-10-27 | 20.600 | 21.000 | 19.800 | 19.800 | 18.321 | 1,246 |
| 2021-10-26 | 20.600 | 20.600 | 20.600 | 20.600 | 19.061 | 200 |
| 2021-10-25 | 20.200 | 20.600 | 20.200 | 20.600 | 19.061 | 469 |
| 2021-10-22 | 20.200 | 20.600 | 20.200 | 20.600 | 19.061 | 2 |
| 2021-10-21 | 21.000 | 21.000 | 20.600 | 20.600 | 19.061 | 2 |
| 2021-10-20 | 20.600 | 20.600 | 20.600 | 20.600 | 19.061 | 10 |
← NewerPage 14 of 14 · 817 trading days
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.