Sapmer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,000 |
| 2022-10-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-10-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 10,199 |
| 2022-10-05 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-10-04 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-10-03 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-30 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-29 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-27 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-26 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-23 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 12 |
| 2022-09-22 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-21 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-20 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-19 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-09-16 | 8.900 | 9.450 | 8.900 | 9.450 | 9.450 | 452 |
| 2022-09-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 106 |
| 2022-09-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-12 | 9.350 | 9.500 | 9.350 | 9.500 | 9.500 | 43 |
| 2022-09-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-09-08 | 8.900 | 9.500 | 8.900 | 9.500 | 9.500 | 32 |
| 2022-09-07 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-09-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-09-05 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-09-02 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-09-01 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-08-31 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2022-08-30 | 9.000 | 9.600 | 9.000 | 9.600 | 9.600 | 1,347 |
| 2022-08-29 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-26 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-25 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-24 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-23 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-22 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-18 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 2 |
| 2022-08-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 100 |
| 2022-08-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 41 |
| 2022-08-15 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-12 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-11 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 35 |
| 2022-08-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 91 |
| 2022-08-09 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-08 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-05 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-04 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-03 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-02 | 9.600 | 9.600 | 9.550 | 9.550 | 9.550 | 202 |
| 2022-08-01 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 100 |
| 2022-07-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 956 |
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.