A.S. Création Tapeten AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	19.400	19.600	19.400	19.600	18.136	100
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
2021-10-18	21.400	21.400	21.000	21.000	19.431	397
2021-10-15	20.600	21.000	20.600	21.000	19.431	608
2021-10-14	20.600	21.000	20.600	21.000	19.431	341

← NewerPage 14 of 14 · 821 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.