Sapmer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-03-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-03-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 14 |
| 2024-03-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 106 |
| 2024-03-12 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 815 |
| 2024-03-11 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 201 |
| 2024-03-08 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 1,126 |
| 2024-03-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-03-06 | 6.500 | 6.500 | 5.900 | 5.900 | 5.900 | 632 |
| 2024-03-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-03-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 89 |
| 2024-03-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,355 |
| 2024-02-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,275 |
| 2024-02-23 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 932 |
| 2024-02-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 2,439 |
| 2024-02-21 | 5.000 | 5.700 | 5.000 | 5.700 | 5.700 | 2,200 |
| 2024-02-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
| 2024-02-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 400 |
| 2024-02-16 | 4.980 | 4.980 | 4.720 | 4.720 | 4.720 | 167 |
| 2024-02-15 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 825 |
| 2024-02-14 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 769 |
| 2024-02-13 | 4.980 | 4.980 | 4.480 | 4.480 | 4.480 | 278 |
| 2024-02-12 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 3,595 |
| 2024-02-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 528 |
| 2024-02-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-02-07 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 630 |
| 2024-02-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 190 |
| 2024-02-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 219 |
| 2024-02-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-02-01 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-01-31 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-01-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 5 |
| 2024-01-29 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2024-01-26 | 8.500 | 9.350 | 8.500 | 9.350 | 9.350 | 91 |
| 2024-01-25 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-01-24 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-01-23 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-01-22 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-01-19 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-01-18 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2024-01-17 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 79 |
| 2024-01-16 | 8.950 | 9.950 | 8.950 | 9.950 | 9.950 | 250 |
| 2024-01-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5 |
| 2024-01-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2023-12-29 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 57 |
| 2023-12-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 83 |
| 2023-12-27 | 8.850 | 9.350 | 8.850 | 9.350 | 9.350 | 123 |
| 2023-12-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,162 |
| 2023-12-21 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.