Semperit AG Holding ( SEM.VI) - Price History
Monthly price history for SEM.VI (Semperit AG Holding)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | €14.16 | €14.16 |
January 2025 | €14 | €14 |
December 2024 | €11.84 | €11.84 |
November 2024 | €11.52 | €11.52 |
October 2024 | €11.40 | €11.40 |
September 2024 | €11.52 | €11.52 |
August 2024 | €12.86 | €12.86 |
July 2024 | €10.72 | €10.72 |
June 2024 | €10.86 | €10.86 |
May 2024 | €11.78 | €11.78 |
April 2024 | €11.62 | €11.62 |
March 2024 | €12.26 | €12.26 |
February 2024 | €12.56 | €12.56 |
January 2024 | €14.50 | €14.50 |
December 2023 | €14.16 | €14.16 |
November 2023 | €14.14 | €14.14 |
October 2023 | €15.24 | €15.24 |
September 2023 | €17.06 | €17.06 |
August 2023 | €22 | €22 |
July 2023 | €20.35 | €20.35 |
June 2023 | €20.90 | €20.90 |
May 2023 | €21.05 | €21.05 |
April 2023 | €23.85 | €23.85 |
March 2023 | €24.80 | €24.80 |
February 2023 | €22.70 | €22.70 |
January 2023 | €22.55 | €22.55 |
December 2022 | €19.82 | €19.82 |
November 2022 | €19.58 | €19.58 |
October 2022 | €20 | €20 |
September 2022 | €17.20 | €17.20 |
August 2022 | €18.12 | €18.12 |
July 2022 | €19.80 | €19.80 |
June 2022 | €18.46 | €18.46 |
May 2022 | €19.70 | €19.70 |
April 2022 | €21.60 | €23.10 |
March 2022 | €21.27 | €22.75 |
February 2022 | €26.28 | €28.10 |
January 2022 | €25.25 | €27 |
December 2021 | €27.40 | €29.30 |
November 2021 | €24.36 | €26.05 |
October 2021 | €27.26 | €29.15 |
September 2021 | €28.71 | €30.70 |
August 2021 | €31.79 | €34 |
July 2021 | €29.03 | €31.05 |
June 2021 | €31.70 | €33.90 |
May 2021 | €33.99 | €36.35 |
April 2021 | €35.25 | €37.70 |
March 2021 | €34.16 | €37.95 |
February 2021 | €23.08 | €25.65 |
January 2021 | €23.26 | €25.85 |
December 2020 | €21.87 | €24.30 |
November 2020 | €21.60 | €24 |
October 2020 | €19.80 | €22 |
September 2020 | €16.20 | €18 |
August 2020 | €15.77 | €17.52 |
July 2020 | €15.12 | €16.80 |
June 2020 | €9.68 | €10.76 |
May 2020 | €10.28 | €11.42 |
April 2020 | €10.26 | €11.40 |
March 2020 | €10.53 | €11.70 |
February 2020 | €9.81 | €10.90 |
January 2020 | €11 | €12.22 |
December 2019 | €10.03 | €11.14 |
November 2019 | €9.90 | €11 |
October 2019 | €10.98 | €12.20 |
September 2019 | €11.39 | €12.66 |
August 2019 | €11.29 | €12.54 |
July 2019 | €11.38 | €12.64 |
June 2019 | €11.72 | €13.02 |
May 2019 | €11.34 | €12.60 |
April 2019 | €12.42 | €13.80 |
March 2019 | €11.70 | €13 |
February 2019 | €10.91 | €12.12 |
January 2019 | €12.60 | €14 |
December 2018 | €8.96 | €9.96 |
November 2018 | €11.30 | €12.56 |
October 2018 | €13.14 | €14.60 |
September 2018 | €13.75 | €15.28 |
August 2018 | €14.58 | €16.20 |
July 2018 | €15.30 | €17 |
June 2018 | €14.31 | €15.90 |
May 2018 | €16 | €17.78 |
April 2018 | €16.45 | €18.28 |
March 2018 | €14.69 | €16.32 |
February 2018 | €15.30 | €17 |
January 2018 | €18 | €20 |
December 2017 | €19.89 | €22.10 |
November 2017 | €21.96 | €24.40 |
October 2017 | €22.59 | €25.10 |
September 2017 | €23.40 | €26 |
August 2017 | €22.54 | €25.04 |
July 2017 | €23.24 | €25.82 |
June 2017 | €22.99 | €25.54 |
May 2017 | €22.68 | €25.20 |
April 2017 | €21.48 | €24.50 |
March 2017 | €22.83 | €26.04 |
February 2017 | €25.46 | €29.05 |
January 2017 | €25.50 | €29.09 |
December 2016 | €22.58 | €25.76 |
November 2016 | €21.92 | €25 |
October 2016 | €21.65 | €24.70 |
September 2016 | €21.30 | €24.30 |
August 2016 | €23.51 | €26.82 |
July 2016 | €25.42 | €29 |
June 2016 | €26.11 | €29.79 |
May 2016 | €27.20 | €31.03 |
April 2016 | €26.46 | €31.35 |
March 2016 | €28.70 | €34 |
February 2016 | €25.07 | €29.70 |
January 2016 | €23.29 | €27.60 |
December 2015 | €26.25 | €31.10 |
November 2015 | €27.22 | €32.25 |
October 2015 | €26.58 | €31.50 |
September 2015 | €22.89 | €27.12 |
August 2015 | €29.45 | €34.90 |
July 2015 | €31.92 | €37.82 |
June 2015 | €31.23 | €37 |
May 2015 | €31.07 | €36.81 |
April 2015 | €29.66 | €40.84 |
March 2015 | €31.73 | €43.70 |
February 2015 | €28.55 | €39.32 |
January 2015 | €28.47 | €39.20 |
December 2014 | €29.18 | €40.18 |
November 2014 | €25.71 | €35.40 |
October 2014 | €28.67 | €39.48 |
September 2014 | €26.51 | €36.50 |
August 2014 | €31.30 | €43.10 |
July 2014 | €30.35 | €41.79 |
June 2014 | €32.50 | €44.75 |
May 2014 | €28.76 | €39.60 |
April 2014 | €28.35 | €40.22 |
March 2014 | €27.48 | €38.98 |
February 2014 | €28.05 | €39.80 |
January 2014 | €26.43 | €37.50 |
December 2013 | €25.37 | €36 |
November 2013 | €25.62 | €36.34 |
October 2013 | €25.48 | €36.15 |
September 2013 | €23.97 | €34 |
August 2013 | €22.83 | €32.39 |
July 2013 | €19.73 | €27.98 |
June 2013 | €19.46 | €27.60 |
May 2013 | €21.07 | €29.90 |
April 2013 | €20.38 | €29.70 |
March 2013 | €20.65 | €30.10 |
February 2013 | €21.47 | €31.29 |
January 2013 | €21.96 | €32 |
December 2012 | €21.51 | €31.36 |
November 2012 | €21.58 | €31.45 |
October 2012 | €22.31 | €32.52 |
September 2012 | €20.86 | €30.40 |
August 2012 | €19.90 | €29.01 |
July 2012 | €18.94 | €27.60 |
June 2012 | €19.76 | €28.80 |
May 2012 | €19.83 | €28.90 |
April 2012 | €22.30 | €32.50 |
March 2012 | €21.51 | €32.14 |
February 2012 | €22.29 | €33.30 |
January 2012 | €21.85 | €32.65 |
December 2011 | €19.91 | €29.75 |
November 2011 | €20.61 | €30.80 |
October 2011 | €21.02 | €31.40 |
September 2011 | €20.09 | €30.01 |
August 2011 | €20.55 | €30.70 |
July 2011 | €22.67 | €33.87 |
June 2011 | €23.02 | €34.40 |
May 2011 | €24.70 | €36.90 |
April 2011 | €26.42 | €39.48 |
March 2011 | €26.60 | €41.04 |
February 2011 | €24.80 | €38.27 |
January 2011 | €22.85 | €35.27 |
December 2010 | €25.65 | €39.59 |
November 2010 | €21.90 | €33.79 |
October 2010 | €20.41 | €31.50 |
September 2010 | €18.17 | €28.04 |
August 2010 | €16.85 | €26 |
July 2010 | €18.51 | €28.56 |
June 2010 | €18.18 | €28.06 |
May 2010 | €19.56 | €30.18 |
April 2010 | €19.50 | €31.23 |
March 2010 | €18.06 | €28.91 |
February 2010 | €17.16 | €27.47 |
January 2010 | €16.86 | €26.99 |
December 2009 | €16.84 | €26.97 |
November 2009 | €16.41 | €26.28 |
October 2009 | €14.94 | €23.92 |
September 2009 | €16.14 | €25.85 |
August 2009 | €14.99 | €24 |
July 2009 | €12.02 | €19.25 |
June 2009 | €11.90 | €19.06 |
May 2009 | €12.78 | €20.46 |
April 2009 | €10.08 | €17.20 |
March 2009 | €8.55 | €14.60 |
February 2009 | €9.37 | €16 |
January 2009 | €9.37 | €16 |
December 2008 | €6.91 | €11.80 |
November 2008 | €9.37 | €16 |
October 2008 | €11.06 | €18.87 |
September 2008 | €12.24 | €20.90 |
August 2008 | €13.77 | €23.51 |
July 2008 | €14.08 | €24.04 |
June 2008 | €14.56 | €24.86 |
May 2008 | €17.29 | €29.51 |
April 2008 | €14.98 | €26.37 |
March 2008 | €14.14 | €24.90 |
February 2008 | €14.87 | €26.18 |
January 2008 | €12.80 | €22.54 |
December 2007 | €14.20 | €25 |
November 2007 | €15.63 | €27.52 |
October 2007 | €18.27 | €32.17 |
September 2007 | €17.52 | €30.85 |
August 2007 | €17.78 | €31.30 |
July 2007 | €19.16 | €33.73 |
June 2007 | €18.06 | €31.80 |
May 2007 | €19.08 | €33.60 |
April 2007 | €19 | €34.33 |
March 2007 | €18.27 | €33 |
February 2007 | €17.21 | €31.09 |
January 2007 | €17.44 | €31.50 |
December 2006 | €15.57 | €28.12 |
November 2006 | €14.42 | €26.05 |
October 2006 | €14.30 | €25.84 |
September 2006 | €13.93 | €25.17 |
August 2006 | €12.95 | €23.40 |
July 2006 | €11.74 | €21.21 |
June 2006 | €11.76 | €21.25 |
May 2006 | €12.25 | €22.92 |
April 2006 | €13.76 | €25.75 |
March 2006 | €13.95 | €26.10 |
February 2006 | €12.43 | €23.25 |
January 2006 | €11.92 | €22.30 |
December 2005 | €11.18 | €20.92 |
November 2005 | €11.15 | €20.87 |
October 2005 | €11.29 | €21.12 |
September 2005 | €12.07 | €22.59 |
August 2005 | €12.26 | €22.95 |
July 2005 | €13.03 | €24.38 |
June 2005 | €12.08 | €22.60 |
May 2005 | €12.29 | €23.69 |
April 2005 | €11.74 | €22.62 |
March 2005 | €12.76 | €24.60 |
February 2005 | €12.75 | €24.57 |
January 2005 | €12.63 | €24.34 |
December 2004 | €11.93 | €23 |
November 2004 | €11.18 | €21.55 |
October 2004 | €10.38 | €20 |
September 2004 | €10.35 | €19.95 |
August 2004 | €9.44 | €18.20 |
July 2004 | €9.38 | €18.09 |
June 2004 | €8.64 | €16.65 |
May 2004 | €8.29 | €16.50 |
April 2004 | €8.54 | €17.01 |
March 2004 | €8.08 | €16.08 |
February 2004 | €7.98 | €15.89 |
January 2004 | €7.33 | €14.59 |
December 2003 | €6.72 | €13.37 |
November 2003 | €6.73 | €13.40 |
October 2003 | €6.73 | €13.40 |
September 2003 | €6.80 | €13.53 |
August 2003 | €7.04 | €14.01 |
July 2003 | €6.96 | €13.86 |
June 2003 | €6.94 | €13.82 |
May 2003 | €6.98 | €13.90 |
April 2003 | €6.80 | €13.95 |
March 2003 | €6.80 | €13.94 |
February 2003 | €6.48 | €13.30 |
January 2003 | €6.03 | €12.37 |
December 2002 | €6.09 | €12.49 |
November 2002 | €6.04 | €12.40 |
October 2002 | €5.63 | €11.55 |
September 2002 | €5.59 | €11.46 |
August 2002 | €5.70 | €11.70 |
July 2002 | €5.80 | €11.89 |
June 2002 | €5.97 | €12.24 |
May 2002 | €6.15 | €12.98 |
April 2002 | €5.59 | €11.79 |
March 2002 | €5.54 | €11.70 |
February 2002 | €5.23 | €11.03 |
January 2002 | €5.06 | €10.68 |
December 2001 | €5.12 | €10.80 |
November 2001 | €5.07 | €10.70 |
October 2001 | €4.83 | €10.20 |
September 2001 | €4.63 | €9.78 |
August 2001 | €5.57 | €11.75 |
July 2001 | €5.65 | €11.92 |
June 2001 | €5.79 | €12.55 |
May 2001 | €4.84 | €10.50 |
April 2001 | €5.11 | €11.08 |
March 2001 | €5.11 | €11.08 |
February 2001 | €4.99 | €10.81 |
January 2001 | €4.42 | €9.57 |
December 2000 | €4.73 | €10.25 |
November 2000 | €5.03 | €10.90 |
October 2000 | €5.31 | €11.50 |
September 2000 | €5.77 | €12.50 |
August 2000 | €5.91 | €12.80 |
July 2000 | €5.92 | €12.83 |
June 2000 | €5.54 | €12 |
May 2000 | €5.76 | €12.75 |
April 2000 | €5.58 | €12.33 |
March 2000 | €5.31 | €11.75 |
February 2000 | €4.56 | €10.09 |
January 2000 | €4.79 | €10.60 |
SEM.VI
Price: €14.16
Dividend Yield: 4.42%
Forward Dividend Yield: 7.19%
Payout Ratio: 131.58%
Dividend Per Share: 1.00 EUR
Earnings Per Share: 0.73 EUR
P/E Ratio: 19.32
Exchange: VIE
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 290.1 million
Average Dividend Frequency: 1
Years Paying Dividends: 4