A.S. Création Tapeten AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.878 | 5,673 |
| 2025-03-26 | 5.950 | 6.000 | 5.900 | 5.900 | 5.780 | 7,366 |
| 2025-03-24 | 5.850 | 5.900 | 5.850 | 5.900 | 5.780 | 128 |
| 2025-03-18 | 6.050 | 6.050 | 5.950 | 5.950 | 5.829 | 98 |
| 2025-03-17 | 5.950 | 6.100 | 5.900 | 6.000 | 5.878 | 6,309 |
| 2025-03-14 | 5.850 | 5.950 | 5.850 | 5.950 | 5.829 | 1,709 |
| 2025-03-13 | 6.300 | 6.300 | 5.800 | 5.900 | 5.780 | 5,595 |
| 2025-03-12 | 6.300 | 6.300 | 6.250 | 6.250 | 6.123 | 100 |
| 2025-03-11 | 6.250 | 6.250 | 6.050 | 6.150 | 6.025 | 1,432 |
| 2025-03-05 | 6.450 | 6.450 | 6.400 | 6.400 | 6.270 | 755 |
| 2025-02-24 | 6.650 | 6.650 | 6.550 | 6.550 | 6.417 | 11 |
| 2025-02-20 | 6.350 | 6.550 | 6.350 | 6.450 | 6.319 | 2,800 |
| 2025-02-19 | 6.400 | 6.400 | 6.350 | 6.350 | 6.221 | 3,019 |
| 2025-02-18 | 6.550 | 6.650 | 6.550 | 6.650 | 6.515 | 747 |
| 2025-02-14 | 6.550 | 6.700 | 6.550 | 6.700 | 6.564 | 600 |
| 2025-02-13 | 6.700 | 6.750 | 6.600 | 6.750 | 6.613 | 99 |
| 2025-02-12 | 6.600 | 6.750 | 6.600 | 6.750 | 6.613 | 1,000 |
| 2025-02-11 | 6.650 | 6.750 | 6.650 | 6.750 | 6.613 | 500 |
| 2025-02-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.662 | 10 |
| 2025-02-05 | 6.600 | 6.700 | 6.600 | 6.700 | 6.564 | 711 |
| 2025-02-03 | 6.600 | 6.700 | 6.600 | 6.700 | 6.564 | 139 |
| 2025-01-29 | 6.600 | 6.750 | 6.600 | 6.750 | 6.613 | 500 |
| 2025-01-27 | 6.600 | 6.750 | 6.600 | 6.750 | 6.613 | 151 |
| 2025-01-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.515 | 825 |
| 2025-01-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.711 | 141 |
| 2025-01-22 | 6.700 | 6.850 | 6.700 | 6.850 | 6.711 | 1,525 |
| 2025-01-20 | 7.000 | 7.000 | 6.700 | 6.850 | 6.711 | 4,314 |
| 2025-01-17 | 6.850 | 6.900 | 6.850 | 6.900 | 6.760 | 80 |
| 2025-01-13 | 6.800 | 6.900 | 6.800 | 6.900 | 6.760 | 140 |
| 2025-01-09 | 6.850 | 6.900 | 6.850 | 6.900 | 6.760 | 68 |
| 2025-01-06 | 6.650 | 6.750 | 6.650 | 6.750 | 6.613 | 10 |
| 2024-12-30 | 6.700 | 6.700 | 6.550 | 6.600 | 6.466 | 2,009 |
| 2024-12-27 | 6.350 | 6.550 | 6.350 | 6.550 | 6.417 | 3,248 |
| 2024-12-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.123 | 143 |
| 2024-12-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.172 | 1,038 |
| 2024-12-17 | 6.600 | 6.600 | 6.500 | 6.500 | 6.368 | 1,337 |
| 2024-12-16 | 6.700 | 6.900 | 6.650 | 6.650 | 6.515 | 5,381 |
| 2024-12-13 | 6.500 | 6.650 | 6.500 | 6.650 | 6.515 | 100 |
| 2024-12-12 | 6.600 | 6.650 | 6.550 | 6.650 | 6.515 | 1,000 |
| 2024-12-10 | 6.600 | 6.750 | 6.600 | 6.750 | 6.613 | 300 |
| 2024-12-05 | 6.550 | 6.800 | 6.550 | 6.800 | 6.662 | 140 |
| 2024-12-02 | 6.600 | 6.600 | 6.500 | 6.600 | 6.466 | 575 |
| 2024-11-29 | 6.550 | 6.700 | 6.550 | 6.700 | 6.564 | 12 |
| 2024-11-28 | 6.400 | 6.750 | 6.400 | 6.750 | 6.613 | 2,001 |
| 2024-11-27 | 6.500 | 6.600 | 6.500 | 6.550 | 6.417 | 354 |
| 2024-11-26 | 6.700 | 6.700 | 6.500 | 6.500 | 6.368 | 824 |
| 2024-11-21 | 6.700 | 6.800 | 6.700 | 6.800 | 6.662 | 1 |
| 2024-11-18 | 7.300 | 7.350 | 7.300 | 7.350 | 7.201 | 654 |
| 2024-11-15 | 7.200 | 7.250 | 7.100 | 7.200 | 7.054 | 2,105 |
| 2024-11-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 4 |
| 2024-11-11 | 7.500 | 7.650 | 7.450 | 7.500 | 7.348 | 4,031 |
| 2024-11-08 | 7.700 | 7.700 | 7.650 | 7.650 | 7.495 | 1,025 |
| 2024-11-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.495 | 1,027 |
| 2024-11-06 | 7.800 | 7.800 | 7.550 | 7.750 | 7.593 | 2,703 |
| 2024-11-04 | 7.800 | 7.800 | 7.750 | 7.750 | 7.593 | 39 |
| 2024-11-01 | 7.700 | 7.750 | 7.600 | 7.700 | 7.544 | 801 |
| 2024-10-31 | 7.650 | 7.650 | 7.600 | 7.600 | 7.446 | 370 |
| 2024-10-30 | 7.650 | 7.650 | 7.600 | 7.600 | 7.446 | 118 |
| 2024-10-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.446 | 510 |
| 2024-10-24 | 7.650 | 7.650 | 7.600 | 7.600 | 7.446 | 6 |
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.