Semperit AG Holding - Price History

Monthly price history for SEM.VI (Semperit AG Holding)

DateAdjusted priceReal price
May 2024 €11.70 €11.70
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: €11.70

52 week price:
11.00
23.50

Dividend Yield: 4.21%

5-year range yield:
4.21%
29.70%

Forward Dividend Yield: 8.49%

Payout Ratio: 82.64%

Payout Ratio Range:
41.32%
82.64%

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: 243.2 million

Average Dividend Frequency: 1

Years Paying Dividends: 4

Links: