Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 123.96 | 123.96 | 123.96 | 123.96 | 121.49 | 3 |
| 2025-10-28 | 123.37 | 124.41 | 123.37 | 123.90 | 121.43 | 112 |
| 2025-10-27 | 124.80 | 124.80 | 124.67 | 124.67 | 122.19 | 104 |
| 2025-10-24 | 124.08 | 124.08 | 124.08 | 124.08 | 121.61 | 14 |
| 2025-10-23 | 124.32 | 124.32 | 124.32 | 124.32 | 121.85 | 53 |
| 2025-10-22 | 123.12 | 123.12 | 123.12 | 123.12 | 120.67 | 0 |
| 2025-10-21 | 123.12 | 123.12 | 123.12 | 123.12 | 120.67 | 4 |
← NewerPage 5 of 5 · 247 trading days
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.