A.S. Création Tapeten AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 7.600 | 7.650 | 7.500 | 7.600 | 7.446 | 1,664 |
| 2024-10-18 | 7.550 | 7.600 | 7.550 | 7.600 | 7.446 | 25 |
| 2024-10-15 | 7.550 | 7.600 | 7.550 | 7.600 | 7.446 | 30 |
| 2024-10-11 | 7.650 | 7.700 | 7.550 | 7.650 | 7.495 | 1,436 |
| 2024-10-10 | 7.800 | 7.800 | 7.750 | 7.800 | 7.642 | 422 |
| 2024-10-09 | 7.600 | 7.700 | 7.550 | 7.700 | 7.544 | 138 |
| 2024-10-08 | 7.350 | 7.550 | 7.350 | 7.550 | 7.397 | 1,445 |
| 2024-10-02 | 7.500 | 7.650 | 7.500 | 7.650 | 7.495 | 663 |
| 2024-10-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.250 | 100 |
| 2024-09-30 | 7.450 | 7.450 | 7.300 | 7.300 | 7.152 | 740 |
| 2024-09-27 | 7.500 | 7.550 | 7.500 | 7.550 | 7.397 | 12 |
| 2024-09-26 | 7.600 | 7.750 | 7.600 | 7.650 | 7.495 | 161 |
| 2024-09-25 | 7.850 | 7.850 | 7.750 | 7.750 | 7.593 | 10 |
| 2024-09-23 | 7.800 | 7.800 | 7.750 | 7.750 | 7.593 | 469 |
| 2024-09-20 | 7.750 | 7.850 | 7.750 | 7.850 | 7.691 | 262 |
| 2024-09-19 | 7.500 | 7.700 | 7.500 | 7.650 | 7.495 | 843 |
| 2024-09-18 | 7.300 | 7.400 | 7.300 | 7.400 | 7.250 | 244 |
| 2024-09-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 75 |
| 2024-09-16 | 7.550 | 7.550 | 7.300 | 7.500 | 7.348 | 361 |
| 2024-09-13 | 7.500 | 7.500 | 7.300 | 7.450 | 7.299 | 42 |
| 2024-09-12 | 7.200 | 7.250 | 7.100 | 7.250 | 7.103 | 711 |
| 2024-09-11 | 7.450 | 7.550 | 7.350 | 7.350 | 7.201 | 641 |
| 2024-09-10 | 7.550 | 7.550 | 7.350 | 7.350 | 7.201 | 16 |
| 2024-09-09 | 7.500 | 7.550 | 7.500 | 7.550 | 7.397 | 1,300 |
| 2024-09-06 | 7.500 | 7.600 | 7.500 | 7.500 | 7.348 | 2 |
| 2024-09-03 | 7.550 | 7.550 | 7.500 | 7.500 | 7.348 | 510 |
| 2024-08-30 | 7.300 | 7.400 | 7.300 | 7.400 | 7.250 | 165 |
| 2024-08-27 | 7.200 | 7.200 | 7.150 | 7.150 | 7.005 | 850 |
| 2024-08-23 | 7.500 | 7.500 | 7.450 | 7.450 | 7.299 | 300 |
| 2024-08-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.348 | 1,029 |
| 2024-08-21 | 7.700 | 7.700 | 7.600 | 7.700 | 7.544 | 1,600 |
| 2024-08-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.642 | 150 |
| 2024-08-19 | 7.850 | 7.900 | 7.750 | 7.750 | 7.593 | 842 |
| 2024-08-15 | 8.450 | 8.450 | 8.000 | 8.000 | 7.838 | 5,726 |
| 2024-08-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.230 | 683 |
| 2024-08-12 | 8.450 | 8.500 | 8.350 | 8.350 | 8.181 | 486 |
| 2024-08-09 | 8.150 | 8.350 | 8.150 | 8.350 | 8.181 | 568 |
| 2024-08-08 | 8.100 | 8.200 | 8.100 | 8.150 | 7.985 | 1,212 |
| 2024-08-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.838 | 614 |
| 2024-08-06 | 8.000 | 8.200 | 8.000 | 8.100 | 7.936 | 1,209 |
| 2024-08-05 | 8.050 | 8.150 | 8.050 | 8.150 | 7.985 | 1,097 |
| 2024-08-02 | 8.250 | 8.250 | 8.150 | 8.150 | 7.985 | 250 |
| 2024-08-01 | 8.450 | 8.450 | 8.400 | 8.400 | 8.230 | 1,280 |
| 2024-07-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.328 | 50 |
| 2024-07-24 | 8.550 | 8.700 | 8.450 | 8.650 | 8.475 | 1,758 |
| 2024-07-23 | 8.650 | 8.750 | 8.600 | 8.750 | 8.573 | 224 |
| 2024-07-22 | 8.650 | 8.750 | 8.650 | 8.750 | 8.573 | 100 |
| 2024-07-18 | 9.100 | 9.100 | 8.850 | 8.850 | 8.671 | 842 |
| 2024-07-15 | 9.300 | 9.450 | 9.300 | 9.450 | 9.258 | 500 |
| 2024-07-09 | 9.650 | 9.650 | 9.550 | 9.550 | 9.356 | 10 |
| 2024-07-01 | 9.450 | 9.600 | 9.400 | 9.600 | 9.405 | 600 |
| 2024-06-26 | 9.500 | 9.650 | 9.500 | 9.650 | 9.454 | 516 |
| 2024-06-19 | 9.800 | 9.800 | 9.550 | 9.700 | 9.503 | 224 |
| 2024-06-18 | 9.450 | 9.850 | 9.450 | 9.850 | 9.650 | 2,376 |
| 2024-06-13 | 9.400 | 9.400 | 9.400 | 9.400 | 9.210 | 1,024 |
| 2024-06-12 | 9.400 | 9.600 | 9.400 | 9.600 | 9.405 | 1 |
| 2024-06-11 | 9.300 | 9.450 | 9.300 | 9.450 | 9.258 | 262 |
| 2024-06-06 | 9.550 | 9.550 | 9.500 | 9.550 | 9.356 | 1,592 |
| 2024-06-05 | 9.450 | 9.450 | 9.450 | 9.450 | 9.258 | 207 |
| 2024-06-03 | 9.800 | 9.800 | 9.500 | 9.600 | 9.405 | 1,462 |
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.