Sempra historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	86.700	86.700	86.700	86.700	80.691	0
2023-08-30	86.700	86.700	86.700	86.700	80.691	0
2023-08-29	86.700	86.700	86.700	86.700	80.691	0
2023-08-28	86.700	86.700	86.700	86.700	80.691	0
2023-08-25	86.700	86.700	86.700	86.700	80.691	0
2023-08-24	86.700	86.700	86.700	86.700	80.691	0
2023-08-23	86.700	86.700	86.700	86.700	80.691	0
2023-08-22	86.700	86.700	86.700	86.700	80.691	0
2023-08-21	173.40	173.40	173.40	173.40	80.691	0
2023-08-18	173.40	173.40	173.40	173.40	80.691	0
2023-08-17	173.40	173.40	173.40	173.40	80.691	0
2023-08-16	173.40	173.40	173.40	173.40	80.691	0
2023-08-15	173.40	173.40	173.40	173.40	80.691	0
2023-08-14	173.40	173.40	173.40	173.40	80.691	0
2023-08-11	173.40	173.40	173.40	173.40	80.691	0
2023-08-10	173.40	173.40	173.40	173.40	80.691	0
2023-08-09	173.40	173.40	173.40	173.40	80.691	0
2023-08-08	173.40	173.40	173.40	173.40	80.691	0
2023-08-07	173.40	173.40	173.40	173.40	80.691	0
2023-08-04	173.40	173.40	173.40	173.40	80.691	0
2023-08-03	173.40	173.40	173.40	173.40	80.691	0
2023-08-02	173.40	173.40	173.40	173.40	80.691	0
2023-08-01	173.40	173.40	173.40	173.40	80.691	0
2023-07-31	173.40	173.40	173.40	173.40	80.691	0
2023-07-28	173.40	173.40	173.40	173.40	80.691	0
2023-07-27	173.40	173.40	173.40	173.40	80.691	0
2023-07-26	173.40	173.40	173.40	173.40	80.691	0
2023-07-25	173.40	173.40	173.40	173.40	80.691	0
2023-07-24	173.40	173.40	173.40	173.40	80.691	0
2023-07-21	173.40	173.40	173.40	173.40	80.691	0
2023-07-20	173.40	173.40	173.40	173.40	80.691	0
2023-07-19	173.40	173.40	173.40	173.40	80.691	0
2023-07-18	173.40	173.40	173.40	173.40	80.691	0
2023-07-17	173.40	173.40	173.40	173.40	80.691	0
2023-07-14	173.40	173.40	173.40	173.40	80.691	0
2023-07-13	173.40	173.40	173.40	173.40	80.691	0
2023-07-12	173.40	173.40	173.40	173.40	80.691	0
2023-07-11	173.40	173.40	173.40	173.40	80.691	0
2023-07-10	173.40	173.40	173.40	173.40	80.691	0
2023-07-07	173.40	173.40	173.40	173.40	80.691	0
2023-07-06	173.40	173.40	173.40	173.40	80.691	0
2023-07-05	173.40	173.40	173.40	173.40	80.691	0
2023-07-04	173.40	173.40	173.40	173.40	80.691	0
2023-07-03	173.40	173.40	173.40	173.40	80.691	0
2023-06-30	173.40	173.40	173.40	173.40	80.009	0
2023-06-29	173.40	173.40	173.40	173.40	80.009	0
2023-06-28	173.40	173.40	173.40	173.40	80.009	0
2023-06-27	173.40	173.40	173.40	173.40	80.009	0
2023-06-26	170.68	174.29	170.68	173.40	80.009	400
2023-06-23	179.40	179.40	179.40	179.40	82.778	0
2023-06-22	179.40	179.40	179.40	179.40	82.778	0
2023-06-21	179.40	179.40	179.40	179.40	82.778	0
2023-06-20	179.40	179.40	179.40	179.40	82.778	0
2023-06-19	179.40	179.40	179.40	179.40	82.778	0
2023-06-16	179.40	179.40	179.40	179.40	82.778	0
2023-06-15	179.40	179.40	179.40	179.40	82.778	0
2023-06-14	179.40	179.40	179.40	179.40	82.778	0
2023-06-13	179.40	179.40	179.40	179.40	82.778	0
2023-06-12	179.40	179.40	179.40	179.40	82.778	0
2023-06-09	179.40	179.40	179.40	179.40	82.778	0

← NewerPage 14 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.5864 USD
2026-06-24	0.5865 USD
2026-03-18	0.5753 USD
2025-12-10	0.6072 USD
2025-09-30	0.6135 USD
2025-06-25	0.6289 USD
2025-03-19	0.6637 USD
2024-12-04	0.6544 USD
2024-09-25	0.6157 USD
2024-06-26	0.5888 USD
2024-03-20	0.5711 USD
2023-12-05	0.5069 USD
2023-09-26	0.5246 USD
2023-07-03	1.4647 USD
2023-03-21	1.4778 USD
2022-12-21	1.4571 USD
2022-09-22	1.5083 USD
2022-07-06	1.5363 USD
2022-03-24	1.3380 USD
2021-12-22	1.5117 USD
2021-09-23	1.5176 USD
2021-07-06	1.4007 USD
2021-03-24	1.5489 USD
2020-12-17	1.3828 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.