A.S. Création Tapeten AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7.700 | 7.700 | 7.550 | 7.550 | 7.397 | 105 |
| 2025-08-18 | 7.650 | 7.650 | 7.500 | 7.500 | 7.348 | 946 |
| 2025-08-14 | 7.700 | 7.700 | 7.550 | 7.550 | 7.397 | 990 |
| 2025-08-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.250 | 196 |
| 2025-08-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.250 | 290 |
| 2025-08-05 | 7.500 | 7.500 | 7.300 | 7.450 | 7.299 | 463 |
| 2025-08-01 | 7.500 | 7.500 | 7.350 | 7.450 | 7.299 | 1,247 |
| 2025-07-29 | 7.650 | 7.650 | 7.600 | 7.600 | 7.446 | 667 |
| 2025-07-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 680 |
| 2025-07-17 | 7.450 | 7.450 | 7.400 | 7.400 | 7.250 | 73 |
| 2025-07-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 300 |
| 2025-07-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 667 |
| 2025-06-30 | 7.450 | 7.550 | 7.350 | 7.550 | 7.397 | 1,176 |
| 2025-06-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 658 |
| 2025-06-26 | 7.700 | 7.700 | 7.650 | 7.650 | 7.495 | 350 |
| 2025-06-24 | 7.700 | 7.700 | 7.600 | 7.600 | 7.446 | 619 |
| 2025-06-13 | 7.700 | 7.700 | 7.600 | 7.600 | 7.446 | 700 |
| 2025-06-12 | 7.700 | 7.700 | 7.600 | 7.600 | 7.446 | 580 |
| 2025-06-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.495 | 1,115 |
| 2025-06-06 | 7.600 | 7.600 | 7.550 | 7.550 | 7.397 | 1,217 |
| 2025-06-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.397 | 28 |
| 2025-06-04 | 7.600 | 7.650 | 7.550 | 7.650 | 7.495 | 1,235 |
| 2025-06-02 | 7.050 | 7.700 | 7.000 | 7.450 | 7.299 | 2,901 |
| 2025-05-28 | 7.150 | 7.250 | 7.150 | 7.150 | 7.005 | 1,433 |
| 2025-05-27 | 7.050 | 7.050 | 7.050 | 7.050 | 6.907 | 232 |
| 2025-05-26 | 7.100 | 7.150 | 6.900 | 6.900 | 6.760 | 5,085 |
| 2025-05-23 | 7.100 | 7.100 | 6.900 | 6.950 | 6.809 | 2,569 |
| 2025-05-22 | 7.050 | 7.050 | 6.900 | 7.000 | 6.858 | 1,075 |
| 2025-05-20 | 6.950 | 7.000 | 6.800 | 6.900 | 6.760 | 5,444 |
| 2025-05-19 | 7.000 | 7.150 | 6.850 | 6.850 | 6.711 | 6,066 |
| 2025-05-16 | 6.900 | 6.900 | 6.850 | 6.900 | 6.760 | 1,718 |
| 2025-05-15 | 6.700 | 6.850 | 6.700 | 6.850 | 6.711 | 2,037 |
| 2025-05-14 | 6.450 | 6.750 | 6.450 | 6.750 | 6.613 | 3,574 |
| 2025-05-13 | 6.250 | 6.350 | 6.250 | 6.350 | 6.221 | 334 |
| 2025-05-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.074 | 914 |
| 2025-05-09 | 5.850 | 6.350 | 5.850 | 6.250 | 6.123 | 2,600 |
| 2025-05-08 | 5.650 | 5.900 | 5.650 | 5.700 | 5.585 | 2,191 |
| 2025-05-07 | 5.700 | 5.850 | 5.500 | 5.600 | 5.487 | 10,791 |
| 2025-05-06 | 5.650 | 5.850 | 5.650 | 5.750 | 5.633 | 4,724 |
| 2025-05-05 | 5.350 | 5.600 | 5.350 | 5.600 | 5.487 | 4,571 |
| 2025-05-02 | 5.350 | 5.350 | 5.300 | 5.300 | 5.193 | 870 |
| 2025-04-29 | 5.250 | 5.300 | 5.250 | 5.250 | 5.144 | 3,031 |
| 2025-04-25 | 5.250 | 5.300 | 5.150 | 5.250 | 5.144 | 8,179 |
| 2025-04-24 | 5.400 | 5.500 | 5.300 | 5.300 | 5.193 | 4,383 |
| 2025-04-23 | 5.450 | 5.500 | 5.400 | 5.400 | 5.291 | 5,604 |
| 2025-04-22 | 5.450 | 5.450 | 5.400 | 5.450 | 5.340 | 1,750 |
| 2025-04-17 | 5.600 | 5.650 | 5.550 | 5.550 | 5.438 | 1,224 |
| 2025-04-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.536 | 886 |
| 2025-04-15 | 5.800 | 5.800 | 5.650 | 5.700 | 5.585 | 8,277 |
| 2025-04-14 | 5.750 | 5.900 | 5.750 | 5.900 | 5.780 | 5,450 |
| 2025-04-11 | 5.750 | 5.800 | 5.600 | 5.800 | 5.682 | 376 |
| 2025-04-09 | 5.700 | 5.850 | 5.700 | 5.850 | 5.731 | 938 |
| 2025-04-08 | 5.900 | 5.900 | 5.850 | 5.900 | 5.780 | 204 |
| 2025-04-07 | 5.900 | 5.900 | 5.650 | 5.850 | 5.731 | 372 |
| 2025-04-04 | 6.000 | 6.000 | 5.900 | 5.900 | 5.780 | 1,470 |
| 2025-04-03 | 6.000 | 6.000 | 5.950 | 5.950 | 5.829 | 1,532 |
| 2025-04-02 | 6.150 | 6.250 | 6.000 | 6.000 | 5.878 | 15,596 |
| 2025-04-01 | 6.050 | 6.200 | 6.000 | 6.100 | 5.976 | 6,348 |
| 2025-03-31 | 5.950 | 6.100 | 5.950 | 6.100 | 5.976 | 9,031 |
| 2025-03-28 | 5.950 | 6.200 | 5.900 | 6.100 | 5.976 | 23,958 |
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.