Semperit Aktiengesellschaft Holding (0G29.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 07:06PM BST
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 | 11.59 | 11.59 | 11.48 | 11.48 | 11.48 | 2,050 |
| 25 Apr 2024 | 11.76 | 11.76 | 11.46 | 11.50 | 11.50 | 795 |
| 25 Apr 2024 | 0.5 Dividend | |||||
| 24 Apr 2024 | 11.84 | 11.86 | 11.79 | 11.80 | 11.30 | 20,681 |
| 23 Apr 2024 | 11.94 | 11.94 | 11.80 | 11.90 | 11.39 | 13,628 |
| 22 Apr 2024 | 11.77 | 11.85 | 11.76 | 11.79 | 11.29 | 5,489 |
| 19 Apr 2024 | 11.76 | 11.84 | 11.74 | 11.78 | 11.28 | 9,697 |
| 18 Apr 2024 | 11.66 | 11.74 | 11.66 | 11.74 | 11.24 | 1,839 |
| 17 Apr 2024 | 12.00 | 12.00 | 11.70 | 12.00 | 11.49 | 6,299 |
| 16 Apr 2024 | 12.00 | 12.02 | 11.87 | 12.02 | 11.51 | 5,020 |
| 15 Apr 2024 | 11.70 | 12.16 | 11.70 | 11.74 | 11.24 | 28,945 |
| 12 Apr 2024 | 12.08 | 12.08 | 11.72 | 11.84 | 11.34 | 9,117 |
| 11 Apr 2024 | 11.85 | 12.03 | 11.85 | 11.86 | 11.36 | 8,064 |
| 10 Apr 2024 | 12.11 | 12.20 | 12.08 | 12.10 | 11.59 | 8,195 |
| 09 Apr 2024 | 12.04 | 12.11 | 12.00 | 12.10 | 11.59 | 24,423 |
| 08 Apr 2024 | 11.81 | 12.01 | 11.80 | 11.94 | 11.43 | 28,302 |
| 05 Apr 2024 | 11.70 | 11.70 | 11.62 | 11.62 | 11.13 | 14,494 |
| 04 Apr 2024 | 11.73 | 11.74 | 11.66 | 11.66 | 11.17 | 4,853 |
| 03 Apr 2024 | 12.06 | 12.06 | 11.70 | 11.70 | 11.20 | 301 |
| 02 Apr 2024 | 12.17 | 12.44 | 11.74 | 12.44 | 11.91 | 628 |
| 28 Mar 2024 | 11.10 | 12.26 | 11.10 | 12.26 | 11.74 | 146,953 |
| 27 Mar 2024 | 11.06 | 11.12 | 11.06 | 11.12 | 10.65 | 30,995 |
| 26 Mar 2024 | 11.26 | 11.26 | 11.06 | 11.23 | 10.75 | 18,834 |
| 25 Mar 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 10.82 | 9,784 |
| 22 Mar 2024 | 11.36 | 11.40 | 11.30 | 11.30 | 10.82 | 27,663 |
| 21 Mar 2024 | 11.32 | 11.38 | 11.24 | 11.30 | 10.82 | 23,523 |
| 20 Mar 2024 | 11.52 | 11.52 | 11.27 | 11.28 | 10.80 | 12,220 |
| 19 Mar 2024 | 11.56 | 11.56 | 11.32 | 11.32 | 10.84 | 19,116 |
| 18 Mar 2024 | 11.43 | 11.43 | 11.34 | 11.36 | 10.88 | 421 |
| 15 Mar 2024 | 11.66 | 11.66 | 11.28 | 11.48 | 10.99 | 1,013 |
| 14 Mar 2024 | 11.96 | 12.10 | 11.70 | 12.10 | 11.59 | 527 |
| 13 Mar 2024 | 12.30 | 12.30 | 12.06 | 12.13 | 11.61 | 259 |
| 12 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.64 | 88 |
| 11 Mar 2024 | 12.11 | 12.12 | 12.05 | 12.12 | 11.61 | 1,283 |
| 08 Mar 2024 | 12.13 | 12.18 | 12.02 | 12.10 | 11.59 | 1,647 |
| 07 Mar 2024 | 12.14 | 12.16 | 12.08 | 12.08 | 11.57 | 644 |
| 06 Mar 2024 | 12.38 | 12.38 | 12.18 | 12.18 | 11.66 | 966 |
| 05 Mar 2024 | 12.28 | 12.36 | 12.21 | 12.36 | 11.84 | 1,144 |
| 04 Mar 2024 | 12.40 | 12.67 | 12.32 | 12.66 | 12.12 | 1,413 |
| 01 Mar 2024 | 12.52 | 12.58 | 12.48 | 12.56 | 12.03 | 3,472 |
| 29 Feb 2024 | 13.02 | 13.02 | 12.56 | 12.56 | 12.03 | 92,277 |
| 28 Feb 2024 | 13.42 | 13.42 | 13.32 | 13.36 | 12.79 | 83 |
| 27 Feb 2024 | 13.12 | 13.33 | 13.04 | 13.28 | 12.72 | 4,829 |
| 26 Feb 2024 | 13.15 | 13.26 | 13.06 | 13.26 | 12.70 | 735 |
| 23 Feb 2024 | 13.28 | 13.28 | 13.12 | 13.16 | 12.60 | 1,069 |
| 22 Feb 2024 | 13.58 | 13.58 | 13.38 | 13.39 | 12.82 | 577 |
| 21 Feb 2024 | 13.40 | 13.58 | 13.36 | 13.58 | 13.00 | 3,217 |
| 20 Feb 2024 | 13.48 | 13.50 | 13.40 | 13.40 | 12.83 | 5,099 |
| 19 Feb 2024 | 13.90 | 13.90 | 13.73 | 13.74 | 13.16 | 4,907 |
| 16 Feb 2024 | 13.88 | 13.88 | 13.70 | 13.80 | 13.21 | 5,468 |
| 15 Feb 2024 | 13.56 | 13.66 | 13.56 | 13.66 | 13.08 | 4,675 |
| 14 Feb 2024 | 13.62 | 13.62 | 13.48 | 13.54 | 12.97 | 2,245 |
| 13 Feb 2024 | 13.25 | 13.25 | 13.14 | 13.18 | 12.62 | 3,878 |
| 12 Feb 2024 | 13.40 | 13.52 | 13.34 | 13.34 | 12.77 | 2,936 |
| 09 Feb 2024 | 13.41 | 13.41 | 13.34 | 13.34 | 12.77 | 1,278 |
| 08 Feb 2024 | 13.58 | 13.60 | 13.30 | 13.58 | 13.00 | 2,588 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 13.14 | 13.58 | 13.14 | 13.52 | 12.95 | 3,997 |
| 05 Feb 2024 | 13.40 | 13.82 | 13.10 | 13.10 | 12.54 | 3,163 |
| 02 Feb 2024 | 14.22 | 14.55 | 14.22 | 14.55 | 13.93 | 377 |
| 01 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 13.87 | 126 |
| 31 Jan 2024 | 14.65 | 14.65 | 14.50 | 14.50 | 13.89 | 2,542 |
| 30 Jan 2024 | 14.67 | 14.68 | 14.63 | 14.66 | 14.04 | 4,581 |
| 29 Jan 2024 | 14.94 | 14.94 | 14.75 | 14.78 | 14.15 | 3,641 |
| 26 Jan 2024 | 15.08 | 15.14 | 14.91 | 15.00 | 14.36 | 5,512 |
| 25 Jan 2024 | 14.82 | 14.88 | 14.82 | 14.82 | 14.19 | 1,145 |
| 24 Jan 2024 | 15.02 | 15.02 | 14.82 | 15.00 | 14.36 | 2,403 |
| 23 Jan 2024 | 14.72 | 14.75 | 14.68 | 14.72 | 14.10 | 2,473 |
| 22 Jan 2024 | 14.58 | 14.58 | 14.37 | 14.40 | 13.79 | 2,043 |
| 19 Jan 2024 | 14.54 | 14.58 | 14.48 | 14.49 | 13.88 | 1,779 |
| 18 Jan 2024 | 14.52 | 14.60 | 14.46 | 14.46 | 13.85 | 1,509 |
| 17 Jan 2024 | 14.60 | 14.68 | 14.44 | 14.68 | 14.06 | 476 |
| 16 Jan 2024 | 14.98 | 14.98 | 14.70 | 14.70 | 14.08 | 2,741 |
| 15 Jan 2024 | 15.20 | 15.20 | 14.86 | 14.86 | 14.23 | 739 |
| 12 Jan 2024 | 15.32 | 15.38 | 15.20 | 15.26 | 14.61 | 1,515 |
| 11 Jan 2024 | 15.12 | 15.26 | 15.12 | 15.16 | 14.52 | 754 |
| 10 Jan 2024 | 15.12 | 15.13 | 15.01 | 15.02 | 14.38 | 575 |
| 09 Jan 2024 | 15.56 | 15.56 | 15.10 | 15.11 | 14.47 | 6,544 |
| 08 Jan 2024 | 15.42 | 15.56 | 15.42 | 15.56 | 14.90 | 2,617 |
| 05 Jan 2024 | 14.62 | 15.44 | 14.62 | 14.90 | 14.27 | 5,121 |
| 04 Jan 2024 | 14.36 | 14.70 | 14.36 | 14.68 | 14.06 | 6,858 |
| 03 Jan 2024 | 14.46 | 14.50 | 14.34 | 14.34 | 13.73 | 2,649 |
| 02 Jan 2024 | 14.40 | 14.64 | 14.22 | 14.22 | 13.62 | 7,645 |
| 29 Dec 2023 | 14.40 | 14.40 | 14.10 | 14.21 | 13.61 | 5,232 |
| 28 Dec 2023 | 14.44 | 14.49 | 14.32 | 14.32 | 13.71 | 1,767 |
| 27 Dec 2023 | 14.66 | 14.68 | 14.63 | 14.63 | 14.01 | 1,650 |
| 22 Dec 2023 | 14.50 | 14.70 | 14.50 | 14.70 | 14.08 | 2,615 |
| 21 Dec 2023 | 14.70 | 14.76 | 14.52 | 14.70 | 14.08 | 2,181 |
| 20 Dec 2023 | 14.60 | 14.60 | 14.30 | 14.44 | 13.83 | 2,382 |
| 19 Dec 2023 | 14.68 | 14.70 | 14.36 | 14.49 | 13.87 | 4,032 |
| 18 Dec 2023 | 14.64 | 14.64 | 14.40 | 14.40 | 13.79 | 2,694 |
| 15 Dec 2023 | 14.64 | 14.64 | 14.46 | 14.54 | 13.92 | 2,576 |
| 14 Dec 2023 | 14.46 | 14.46 | 14.28 | 14.32 | 13.71 | 2,520 |
| 13 Dec 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.39 | 70 |
| 12 Dec 2023 | 13.94 | 13.94 | 13.86 | 13.92 | 13.33 | 1,909 |
| 11 Dec 2023 | 14.00 | 14.08 | 13.99 | 14.00 | 13.41 | 2,338 |
| 08 Dec 2023 | 13.98 | 14.06 | 13.98 | 14.00 | 13.41 | 1,222 |
| 07 Dec 2023 | 13.98 | 14.03 | 13.90 | 14.03 | 13.44 | 1,560 |
| 06 Dec 2023 | 13.90 | 14.14 | 13.90 | 14.02 | 13.43 | 2,290 |
| 05 Dec 2023 | 13.96 | 13.96 | 13.86 | 13.88 | 13.29 | 437 |
| *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.