A.S. Création Tapeten AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.500 | 7.650 | 7.500 | 7.650 | 7.495 | 10 |
| 2026-04-28 | 7.500 | 7.600 | 7.500 | 7.600 | 7.446 | 13 |
| 2026-04-21 | 7.450 | 7.550 | 7.450 | 7.550 | 7.397 | 123 |
| 2026-04-16 | 7.450 | 7.500 | 7.450 | 7.500 | 7.348 | 748 |
| 2026-04-10 | 7.400 | 7.400 | 7.250 | 7.400 | 7.250 | 696 |
| 2026-04-08 | 7.600 | 7.600 | 7.550 | 7.550 | 7.397 | 500 |
| 2026-04-07 | 7.450 | 7.450 | 7.450 | 7.450 | 7.299 | 500 |
| 2026-04-02 | 7.400 | 7.450 | 7.400 | 7.450 | 7.299 | 917 |
| 2026-03-27 | 7.250 | 7.300 | 7.250 | 7.300 | 7.152 | 725 |
| 2026-03-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.858 | 1,000 |
| 2026-03-19 | 6.950 | 6.950 | 6.900 | 6.900 | 6.760 | 150 |
| 2026-03-18 | 6.950 | 7.000 | 6.900 | 7.000 | 6.858 | 1,170 |
| 2026-03-17 | 6.900 | 7.050 | 6.900 | 7.050 | 6.907 | 16 |
| 2026-03-12 | 6.950 | 7.100 | 6.950 | 7.100 | 6.956 | 2 |
| 2026-03-11 | 7.200 | 7.200 | 7.150 | 7.150 | 7.005 | 400 |
| 2026-03-10 | 7.150 | 7.250 | 7.150 | 7.250 | 7.103 | 139 |
| 2026-03-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.005 | 150 |
| 2026-03-04 | 7.350 | 7.350 | 7.200 | 7.300 | 7.152 | 751 |
| 2026-02-25 | 7.450 | 7.550 | 7.450 | 7.550 | 7.397 | 28 |
| 2026-02-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 368 |
| 2026-02-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 200 |
| 2026-02-20 | 7.300 | 7.350 | 7.300 | 7.350 | 7.201 | 250 |
| 2026-02-19 | 7.750 | 7.750 | 7.100 | 7.450 | 7.299 | 1,672 |
| 2026-02-16 | 7.750 | 7.750 | 7.650 | 7.650 | 7.495 | 70 |
| 2026-02-13 | 7.700 | 7.700 | 7.650 | 7.650 | 7.495 | 605 |
| 2026-02-10 | 7.500 | 7.600 | 7.500 | 7.600 | 7.446 | 275 |
| 2026-02-09 | 7.600 | 7.650 | 7.600 | 7.650 | 7.495 | 14 |
| 2026-02-06 | 7.500 | 7.550 | 7.450 | 7.500 | 7.348 | 205 |
| 2026-02-04 | 7.600 | 7.700 | 7.600 | 7.700 | 7.544 | 6 |
| 2026-02-03 | 7.800 | 7.800 | 7.650 | 7.750 | 7.593 | 709 |
| 2026-02-02 | 7.700 | 7.800 | 7.700 | 7.750 | 7.593 | 1,600 |
| 2026-01-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.740 | 400 |
| 2026-01-29 | 7.950 | 7.950 | 7.850 | 7.850 | 7.691 | 270 |
| 2026-01-27 | 7.950 | 8.000 | 7.950 | 7.950 | 7.789 | 574 |
| 2026-01-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.789 | 71 |
| 2026-01-23 | 7.750 | 7.900 | 7.750 | 7.800 | 7.642 | 599 |
| 2026-01-22 | 7.950 | 8.050 | 7.950 | 7.950 | 7.789 | 140 |
| 2026-01-21 | 7.750 | 7.950 | 7.750 | 7.800 | 7.642 | 727 |
| 2026-01-20 | 7.800 | 7.800 | 7.700 | 7.700 | 7.544 | 69 |
| 2026-01-19 | 7.550 | 7.650 | 7.550 | 7.650 | 7.495 | 2,160 |
| 2026-01-16 | 7.650 | 7.850 | 7.550 | 7.550 | 7.397 | 720 |
| 2026-01-15 | 8.000 | 8.150 | 7.850 | 7.850 | 7.691 | 1,848 |
| 2026-01-14 | 7.700 | 7.850 | 7.700 | 7.850 | 7.691 | 535 |
| 2026-01-13 | 7.750 | 7.850 | 7.750 | 7.850 | 7.691 | 786 |
| 2026-01-12 | 7.550 | 7.750 | 7.550 | 7.750 | 7.593 | 756 |
| 2026-01-09 | 7.400 | 7.500 | 7.400 | 7.400 | 7.250 | 4,052 |
| 2026-01-08 | 7.400 | 7.500 | 7.400 | 7.400 | 7.250 | 415 |
| 2026-01-07 | 7.500 | 7.500 | 7.450 | 7.450 | 7.299 | 54 |
| 2026-01-06 | 7.500 | 7.500 | 7.450 | 7.450 | 7.299 | 52 |
| 2026-01-05 | 7.500 | 7.500 | 7.400 | 7.450 | 7.299 | 838 |
| 2025-12-30 | 7.800 | 7.800 | 7.350 | 7.500 | 7.348 | 2,220 |
| 2025-12-29 | 8.000 | 8.000 | 7.650 | 7.800 | 7.642 | 2,482 |
| 2025-12-23 | 7.500 | 7.950 | 7.500 | 7.900 | 7.740 | 1,563 |
| 2025-12-22 | 7.250 | 7.450 | 7.250 | 7.450 | 7.299 | 2,135 |
| 2025-12-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.299 | 322 |
| 2025-12-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.201 | 516 |
| 2025-12-15 | 7.300 | 7.350 | 7.200 | 7.350 | 7.201 | 221 |
| 2025-12-12 | 7.250 | 7.400 | 7.100 | 7.400 | 7.250 | 3,180 |
| 2025-12-11 | 7.450 | 7.450 | 7.300 | 7.450 | 7.299 | 2,370 |
| 2025-12-10 | 7.450 | 7.600 | 7.450 | 7.600 | 7.446 | 12 |
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.