UK markets open in 1 hour 50 minutes
NIKKEI 225
38,806.45 +570.38 (+1.49%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,331.10 -0.10 (-0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,498.45 -556.13 (-1.09%)
Semperit Aktiengesellschaft Holding (SEIGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:11PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 03 May 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 173 |
| 02 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 01 May 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 200 |
| 30 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 29 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 26 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 25 Apr 2024 | 2.8400 | 2.9500 | 2.8400 | 2.9500 | 2.9500 | 1,110 |
| 25 Apr 2024 | 0.133212 Dividend | |||||
| 24 Apr 2024 | 3.6900 | 3.6900 | 3.1800 | 3.1800 | 3.0468 | 1,860 |
| 23 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1139 | 100 |
| 22 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9318 | - |
| 19 Apr 2024 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 2.9318 | 810 |
| 18 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1139 | - |
| 17 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1139 | - |
| 16 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1139 | - |
| 15 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1139 | 150 |
| 12 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9989 | - |
| 11 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9989 | - |
| 10 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9989 | - |
| 09 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9989 | 1,500 |
| 08 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0660 | - |
| 05 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0660 | 1,500 |
| 04 Apr 2024 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.0660 | 3,100 |
| 03 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0180 | - |
| 02 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0180 | - |
| 01 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0180 | - |
| 28 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0180 | - |
| 27 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0180 | - |
| 26 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0180 | - |
| 25 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0180 | 150 |
| 22 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0660 | 150 |
| 21 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0085 | 150 |
| 20 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1618 | 300 |
| 19 Mar 2024 | 3.3000 | 3.3000 | 2.9300 | 2.9300 | 2.8073 | 375 |
| 18 Mar 2024 | 3.2500 | 3.2500 | 2.8200 | 2.8200 | 2.7019 | 456 |
| 15 Mar 2024 | 3.2500 | 3.6400 | 3.2500 | 3.6400 | 3.4875 | 350 |
| 14 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1139 | 1,150 |
| 13 Mar 2024 | 3.3900 | 3.3900 | 3.0300 | 3.0300 | 2.9031 | 400 |
| 12 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.2432 | 250 |
| 11 Mar 2024 | 3.4200 | 3.4200 | 3.0300 | 3.0300 | 2.9031 | 375 |
| 08 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.2815 | 365 |
| 07 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9666 | - |
| 06 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9666 | - |
| 05 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9666 | - |
| 04 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9666 | - |
| 01 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9666 | - |
| 29 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9666 | - |
| 28 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9666 | - |
| 27 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9666 | 100 |
| 26 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6408 | 295 |
| 23 Feb 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5785 | - |
| 22 Feb 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5785 | - |
| 21 Feb 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5785 | - |
| 20 Feb 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5785 | - |
| 16 Feb 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5785 | - |
| 15 Feb 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5785 | - |
| 14 Feb 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5785 | 600 |
| 13 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8899 | 600 |
| 12 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.9762 | - |
| 09 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.9762 | - |
| 08 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.9762 | - |
| 07 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3.9762 | - |
| 06 Feb 2024 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | 3.9762 | 200 |
| 05 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 02 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 01 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 31 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 30 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 29 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 26 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 25 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 24 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 23 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 22 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 19 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 18 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 17 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 16 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 12 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 11 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 10 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 09 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 08 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | - |
| 05 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8324 | 2,542 |
| 04 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 03 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 02 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 29 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 28 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 27 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 26 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 22 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 21 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 20 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 19 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 18 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 15 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 14 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| 13 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2157 | - |
| *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.