Semperit AG Holding - Price History
Monthly price history for SEM.VI (Semperit AG Holding)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €11.88 | €11.88 |
| 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: €11.88
52 week price:
Dividend Yield: 4.22%
5-year range yield:
Forward Dividend Yield: 4.22%
Payout Ratio: 82.64%
Payout Ratio Range:
Dividend Per Share: 1.00 EUR
Earnings Per Share: 1.21 EUR
P/E Ratio: 9.55
Exchange: VIE
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 244.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 4