Semperit Aktiengesellschaft Holding (SEM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.58 | 11.68 | 11.48 | 11.48 | 11.48 | 13,746 |
| 25 Apr 2024 | 11.72 | 11.78 | 11.42 | 11.50 | 11.50 | 22,329 |
| 25 Apr 2024 | 0.5 Dividend | |||||
| 24 Apr 2024 | 12.00 | 12.00 | 11.74 | 11.80 | 11.30 | 32,012 |
| 23 Apr 2024 | 12.00 | 12.00 | 11.72 | 11.90 | 11.40 | 33,907 |
| 22 Apr 2024 | 11.86 | 11.88 | 11.72 | 11.80 | 11.30 | 7,298 |
| 19 Apr 2024 | 11.88 | 11.94 | 11.66 | 11.78 | 11.28 | 19,349 |
| 18 Apr 2024 | 11.84 | 11.84 | 11.64 | 11.74 | 11.24 | 12,111 |
| 17 Apr 2024 | 11.94 | 12.08 | 11.70 | 11.76 | 11.26 | 18,339 |
| 16 Apr 2024 | 12.00 | 12.02 | 11.76 | 12.02 | 11.51 | 34,437 |
| 15 Apr 2024 | 11.78 | 12.24 | 11.64 | 12.16 | 11.64 | 50,457 |
| 12 Apr 2024 | 11.94 | 12.12 | 11.72 | 11.72 | 11.22 | 16,227 |
| 11 Apr 2024 | 12.18 | 12.18 | 11.84 | 11.86 | 11.36 | 31,236 |
| 10 Apr 2024 | 12.18 | 12.20 | 12.06 | 12.10 | 11.59 | 10,892 |
| 09 Apr 2024 | 11.98 | 12.18 | 11.86 | 12.10 | 11.59 | 22,626 |
| 08 Apr 2024 | 11.68 | 12.06 | 11.62 | 11.94 | 11.43 | 33,107 |
| 05 Apr 2024 | 11.76 | 11.90 | 11.60 | 11.62 | 11.13 | 22,120 |
| 04 Apr 2024 | 11.98 | 12.08 | 11.56 | 11.66 | 11.17 | 25,729 |
| 03 Apr 2024 | 11.76 | 12.12 | 11.64 | 11.90 | 11.40 | 25,227 |
| 02 Apr 2024 | 12.50 | 12.68 | 11.74 | 11.74 | 11.24 | 52,258 |
| 28 Mar 2024 | 11.10 | 12.26 | 11.02 | 12.26 | 11.74 | 123,142 |
| 27 Mar 2024 | 11.10 | 11.36 | 11.00 | 11.10 | 10.63 | 49,749 |
| 26 Mar 2024 | 11.26 | 11.26 | 11.00 | 11.10 | 10.63 | 23,216 |
| 25 Mar 2024 | 11.30 | 11.34 | 11.20 | 11.26 | 10.78 | 20,295 |
| 22 Mar 2024 | 11.42 | 11.48 | 11.26 | 11.34 | 10.86 | 25,007 |
| 21 Mar 2024 | 11.32 | 11.42 | 11.16 | 11.34 | 10.86 | 36,032 |
| 20 Mar 2024 | 11.40 | 11.52 | 11.24 | 11.24 | 10.76 | 21,251 |
| 19 Mar 2024 | 12.02 | 12.04 | 11.32 | 11.32 | 10.84 | 67,718 |
| 18 Mar 2024 | 11.50 | 11.72 | 11.28 | 11.34 | 10.86 | 30,807 |
| 15 Mar 2024 | 11.80 | 11.80 | 11.28 | 11.28 | 10.80 | 38,899 |
| 14 Mar 2024 | 12.14 | 12.18 | 11.70 | 11.70 | 11.20 | 32,073 |
| 13 Mar 2024 | 12.18 | 12.30 | 12.06 | 12.06 | 11.55 | 14,408 |
| 12 Mar 2024 | 12.20 | 12.24 | 12.10 | 12.10 | 11.59 | 7,630 |
| 11 Mar 2024 | 12.02 | 12.18 | 12.02 | 12.12 | 11.61 | 8,300 |
| 08 Mar 2024 | 12.06 | 12.34 | 12.00 | 12.02 | 11.51 | 24,212 |
| 07 Mar 2024 | 12.16 | 12.20 | 12.04 | 12.04 | 11.53 | 14,516 |
| 06 Mar 2024 | 12.38 | 12.38 | 12.10 | 12.10 | 11.59 | 11,967 |
| 05 Mar 2024 | 12.48 | 12.48 | 12.08 | 12.36 | 11.84 | 14,242 |
| 04 Mar 2024 | 12.76 | 12.82 | 12.30 | 12.32 | 11.80 | 15,247 |
| 01 Mar 2024 | 12.82 | 12.82 | 12.40 | 12.56 | 12.03 | 33,348 |
| 29 Feb 2024 | 13.18 | 13.44 | 12.56 | 12.56 | 12.03 | 256,337 |
| 28 Feb 2024 | 13.38 | 13.46 | 13.22 | 13.36 | 12.79 | 7,010 |
| 27 Feb 2024 | 13.28 | 13.40 | 13.02 | 13.28 | 12.72 | 12,903 |
| 26 Feb 2024 | 13.16 | 13.26 | 13.00 | 13.26 | 12.70 | 24,448 |
| 23 Feb 2024 | 13.34 | 13.74 | 13.06 | 13.16 | 12.60 | 25,577 |
| 22 Feb 2024 | 14.10 | 14.10 | 13.30 | 13.30 | 12.74 | 22,485 |
| 21 Feb 2024 | 13.44 | 13.72 | 13.26 | 13.58 | 13.00 | 17,839 |
| 20 Feb 2024 | 13.60 | 13.68 | 13.36 | 13.40 | 12.83 | 17,355 |
| 19 Feb 2024 | 13.86 | 14.02 | 13.62 | 13.74 | 13.16 | 12,527 |
| 16 Feb 2024 | 13.60 | 13.90 | 13.60 | 13.80 | 13.22 | 21,229 |
| 15 Feb 2024 | 13.48 | 13.78 | 13.48 | 13.66 | 13.08 | 15,715 |
| 14 Feb 2024 | 13.30 | 13.64 | 13.22 | 13.54 | 12.97 | 9,784 |
| 13 Feb 2024 | 13.30 | 13.32 | 13.12 | 13.18 | 12.62 | 30,938 |
| 12 Feb 2024 | 13.32 | 13.80 | 13.32 | 13.34 | 12.77 | 26,200 |
| 09 Feb 2024 | 13.78 | 13.78 | 13.32 | 13.34 | 12.77 | 15,197 |
| 08 Feb 2024 | 13.30 | 13.68 | 13.20 | 13.58 | 13.00 | 14,078 |
| 07 Feb 2024 | 13.68 | 13.68 | 13.12 | 13.20 | 12.64 | 25,156 |
| 06 Feb 2024 | 13.34 | 13.66 | 13.10 | 13.58 | 13.00 | 52,508 |
| 05 Feb 2024 | 14.06 | 14.06 | 13.10 | 13.10 | 12.54 | 47,531 |
| 02 Feb 2024 | 14.74 | 15.00 | 13.66 | 13.70 | 13.12 | 48,928 |
| 01 Feb 2024 | 14.64 | 14.72 | 14.32 | 14.62 | 14.00 | 16,749 |
| 31 Jan 2024 | 14.76 | 14.90 | 14.50 | 14.50 | 13.89 | 21,085 |
| 30 Jan 2024 | 14.86 | 14.90 | 14.50 | 14.66 | 14.04 | 20,100 |
| 29 Jan 2024 | 14.96 | 15.00 | 14.72 | 14.78 | 14.15 | 11,682 |
| 26 Jan 2024 | 14.80 | 15.20 | 14.80 | 15.00 | 14.36 | 18,710 |
| 25 Jan 2024 | 15.00 | 15.00 | 14.80 | 14.82 | 14.19 | 2,832 |
| 24 Jan 2024 | 14.82 | 15.02 | 14.62 | 15.00 | 14.36 | 13,282 |
| 23 Jan 2024 | 14.50 | 15.00 | 14.50 | 14.72 | 14.10 | 8,599 |
| 22 Jan 2024 | 14.60 | 14.60 | 14.34 | 14.40 | 13.79 | 10,779 |
| 19 Jan 2024 | 14.66 | 14.66 | 14.46 | 14.50 | 13.89 | 5,362 |
| 18 Jan 2024 | 14.58 | 14.60 | 14.40 | 14.46 | 13.85 | 10,286 |
| 17 Jan 2024 | 14.60 | 14.68 | 14.40 | 14.68 | 14.06 | 9,424 |
| 16 Jan 2024 | 14.88 | 14.98 | 14.70 | 14.70 | 14.08 | 9,804 |
| 15 Jan 2024 | 15.38 | 15.38 | 14.86 | 14.86 | 14.23 | 19,150 |
| 12 Jan 2024 | 15.20 | 15.48 | 15.20 | 15.26 | 14.61 | 10,186 |
| 11 Jan 2024 | 15.10 | 15.28 | 15.10 | 15.16 | 14.52 | 8,274 |
| 10 Jan 2024 | 15.22 | 15.22 | 15.00 | 15.02 | 14.38 | 10,543 |
| 09 Jan 2024 | 15.64 | 15.64 | 15.10 | 15.10 | 14.46 | 18,237 |
| 08 Jan 2024 | 15.62 | 15.62 | 15.32 | 15.56 | 14.90 | 21,669 |
| 05 Jan 2024 | 14.70 | 15.60 | 14.62 | 15.30 | 14.65 | 42,170 |
| 04 Jan 2024 | 14.50 | 14.70 | 14.40 | 14.68 | 14.06 | 8,419 |
| 03 Jan 2024 | 14.60 | 14.62 | 14.34 | 14.34 | 13.73 | 20,516 |
| 02 Jan 2024 | 14.22 | 14.66 | 14.22 | 14.54 | 13.92 | 22,076 |
| 29 Dec 2023 | 14.40 | 14.44 | 14.10 | 14.16 | 13.56 | 32,397 |
| 28 Dec 2023 | 14.56 | 14.64 | 14.30 | 14.32 | 13.71 | 40,928 |
| 27 Dec 2023 | 14.70 | 14.70 | 14.52 | 14.62 | 14.00 | 19,328 |
| 22 Dec 2023 | 14.70 | 14.70 | 14.42 | 14.70 | 14.08 | 22,470 |
| 21 Dec 2023 | 14.34 | 14.78 | 14.30 | 14.70 | 14.08 | 23,710 |
| 20 Dec 2023 | 14.38 | 14.60 | 14.30 | 14.44 | 13.83 | 16,062 |
| 19 Dec 2023 | 14.58 | 14.82 | 14.32 | 14.48 | 13.87 | 37,878 |
| 18 Dec 2023 | 14.54 | 14.64 | 14.34 | 14.40 | 13.79 | 20,271 |
| 15 Dec 2023 | 14.50 | 14.68 | 14.46 | 14.54 | 13.92 | 24,330 |
| 14 Dec 2023 | 14.20 | 14.44 | 14.18 | 14.32 | 13.71 | 26,979 |
| 13 Dec 2023 | 13.86 | 14.20 | 13.86 | 14.00 | 13.41 | 17,824 |
| 12 Dec 2023 | 13.84 | 14.04 | 13.82 | 13.92 | 13.33 | 25,234 |
| 11 Dec 2023 | 14.00 | 14.14 | 13.88 | 14.04 | 13.45 | 24,936 |
| 08 Dec 2023 | 14.10 | 14.14 | 13.94 | 14.00 | 13.41 | 6,273 |
| 07 Dec 2023 | 14.02 | 14.12 | 13.80 | 14.08 | 13.48 | 21,549 |
| 06 Dec 2023 | 13.80 | 14.18 | 13.68 | 14.02 | 13.43 | 35,489 |
| 05 Dec 2023 | 13.90 | 14.10 | 13.80 | 13.88 | 13.29 | 15,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.