Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← S1RE34.SA stock page

Sempra historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-15107.95107.95107.95107.95107.950
2026-10-14107.95107.95107.95107.95107.950
2026-10-13107.95107.95107.95107.95107.950
2026-10-12107.95107.95107.95107.95107.950
2026-10-09107.95107.95107.95107.95107.950
2026-10-08107.95107.95107.95107.95107.950
2026-10-07107.95107.95107.95107.95107.950
2026-10-06107.95107.95107.95107.95107.950
2026-10-05107.95107.95107.95107.95107.950
2026-10-02107.95107.95107.95107.95107.950
2026-10-01107.95107.95107.95107.95107.950
2026-09-30107.95107.95107.95107.95107.950
2026-09-29107.95107.95107.95107.95107.950
2026-09-28107.95107.95107.95107.95107.950
2026-09-25107.95107.95107.95107.95107.950
2026-09-24107.95107.95107.95107.95107.950
2026-09-23107.95107.95107.95107.95107.950
2026-09-22107.95107.95107.95107.95107.360
2026-09-21107.95107.95107.95107.95107.360
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-230.5864 USD
2026-06-240.5865 USD
2026-03-180.5753 USD
2025-12-100.6072 USD
2025-09-300.6135 USD
2025-06-250.6289 USD
2025-03-190.6637 USD
2024-12-040.6544 USD
2024-09-250.6157 USD
2024-06-260.5888 USD
2024-03-200.5711 USD
2023-12-050.5069 USD
2023-09-260.5246 USD
2023-07-031.4647 USD
2023-03-211.4778 USD
2022-12-211.4571 USD
2022-09-221.5083 USD
2022-07-061.5363 USD
2022-03-241.3380 USD
2021-12-221.5117 USD
2021-09-231.5176 USD
2021-07-061.4007 USD
2021-03-241.5489 USD
2020-12-171.3828 USD

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