A.S. Création Tapeten AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 7.550 | 7.600 | 7.450 | 7.600 | 7.446 | 941 |
| 2025-12-08 | 7.700 | 7.700 | 7.650 | 7.650 | 7.495 | 672 |
| 2025-12-05 | 7.900 | 7.900 | 7.850 | 7.850 | 7.691 | 2 |
| 2025-12-04 | 7.950 | 7.950 | 7.900 | 7.900 | 7.740 | 400 |
| 2025-12-03 | 7.950 | 7.950 | 7.850 | 7.850 | 7.691 | 3 |
| 2025-12-01 | 7.850 | 7.850 | 7.850 | 7.850 | 7.691 | 2 |
| 2025-11-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.691 | 2 |
| 2025-11-27 | 7.950 | 7.950 | 7.850 | 7.900 | 7.740 | 176 |
| 2025-11-26 | 7.900 | 7.950 | 7.900 | 7.950 | 7.789 | 391 |
| 2025-11-21 | 7.950 | 7.950 | 7.750 | 7.900 | 7.740 | 1,125 |
| 2025-11-18 | 8.100 | 8.100 | 8.100 | 8.100 | 7.936 | 199 |
| 2025-11-17 | 8.200 | 8.200 | 8.050 | 8.200 | 8.034 | 26 |
| 2025-11-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.083 | 5 |
| 2025-11-13 | 8.200 | 8.300 | 8.200 | 8.300 | 8.132 | 121 |
| 2025-11-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.181 | 4 |
| 2025-11-10 | 8.400 | 8.400 | 8.300 | 8.350 | 8.181 | 1,849 |
| 2025-11-07 | 8.550 | 8.550 | 8.550 | 8.550 | 8.377 | 6 |
| 2025-11-06 | 8.700 | 8.700 | 8.500 | 8.550 | 8.377 | 1,258 |
| 2025-11-05 | 8.800 | 8.850 | 8.800 | 8.800 | 8.622 | 642 |
| 2025-11-04 | 8.600 | 8.850 | 8.600 | 8.750 | 8.573 | 611 |
| 2025-11-03 | 8.400 | 8.500 | 8.400 | 8.500 | 8.328 | 804 |
| 2025-10-31 | 8.600 | 8.600 | 8.550 | 8.550 | 8.377 | 111 |
| 2025-10-30 | 8.700 | 8.700 | 8.600 | 8.600 | 8.426 | 212 |
| 2025-10-28 | 8.500 | 8.600 | 8.500 | 8.550 | 8.377 | 247 |
| 2025-10-27 | 8.500 | 8.500 | 8.450 | 8.450 | 8.279 | 30 |
| 2025-10-24 | 8.500 | 8.500 | 8.450 | 8.450 | 8.279 | 9 |
| 2025-10-23 | 8.350 | 8.500 | 8.350 | 8.450 | 8.279 | 3,591 |
| 2025-10-22 | 8.450 | 8.450 | 8.250 | 8.350 | 8.181 | 360 |
| 2025-10-21 | 8.450 | 8.450 | 8.350 | 8.350 | 8.181 | 2,329 |
| 2025-10-20 | 8.350 | 8.400 | 8.200 | 8.350 | 8.181 | 3,042 |
| 2025-10-17 | 8.400 | 8.400 | 8.200 | 8.300 | 8.132 | 210 |
| 2025-10-16 | 8.100 | 8.250 | 8.100 | 8.250 | 8.083 | 3,218 |
| 2025-10-15 | 7.900 | 8.000 | 7.900 | 8.000 | 7.838 | 111 |
| 2025-10-14 | 7.750 | 7.900 | 7.750 | 7.850 | 7.691 | 3,612 |
| 2025-10-13 | 7.650 | 7.800 | 7.650 | 7.800 | 7.642 | 111 |
| 2025-10-10 | 7.850 | 7.850 | 7.800 | 7.800 | 7.642 | 24 |
| 2025-10-09 | 7.800 | 7.850 | 7.800 | 7.800 | 7.642 | 43 |
| 2025-10-08 | 7.650 | 7.800 | 7.650 | 7.800 | 7.642 | 141 |
| 2025-10-07 | 7.650 | 7.800 | 7.650 | 7.800 | 7.642 | 137 |
| 2025-10-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.642 | 8 |
| 2025-10-03 | 7.700 | 7.900 | 7.700 | 7.800 | 7.642 | 1,845 |
| 2025-10-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.642 | 239 |
| 2025-09-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.642 | 12 |
| 2025-09-25 | 7.900 | 7.900 | 7.800 | 7.800 | 7.642 | 177 |
| 2025-09-24 | 7.900 | 7.900 | 7.850 | 7.850 | 7.691 | 16 |
| 2025-09-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.691 | 553 |
| 2025-09-22 | 7.800 | 7.800 | 7.750 | 7.750 | 7.593 | 26 |
| 2025-09-18 | 7.850 | 7.850 | 7.650 | 7.750 | 7.593 | 171 |
| 2025-09-17 | 7.850 | 7.850 | 7.750 | 7.750 | 7.593 | 437 |
| 2025-09-16 | 7.800 | 7.800 | 7.750 | 7.750 | 7.593 | 390 |
| 2025-09-12 | 7.700 | 8.000 | 7.700 | 7.800 | 7.642 | 4,381 |
| 2025-09-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.544 | 77 |
| 2025-09-10 | 7.700 | 7.700 | 7.650 | 7.700 | 7.544 | 1,726 |
| 2025-09-09 | 7.700 | 7.700 | 7.650 | 7.700 | 7.544 | 1,227 |
| 2025-09-08 | 7.500 | 7.650 | 7.500 | 7.650 | 7.495 | 734 |
| 2025-09-04 | 7.550 | 7.550 | 7.450 | 7.500 | 7.348 | 800 |
| 2025-09-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.397 | 30 |
| 2025-08-29 | 7.700 | 7.700 | 7.600 | 7.600 | 7.446 | 1,017 |
| 2025-08-28 | 7.650 | 7.650 | 7.500 | 7.500 | 7.348 | 169 |
| 2025-08-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 1,018 |
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.