Sapmer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.260	4.260	4.260	4.260	4.260	1
2026-07-24	4.020	4.240	4.020	4.240	4.240	52
2026-07-23	4.020	4.240	4.020	4.240	4.240	13
2026-07-22	4.160	4.160	4.160	4.160	4.160	573
2026-07-21	4.160	4.160	4.160	4.160	4.160	554
2026-07-20	4.160	4.160	4.160	4.160	4.160	40
2026-07-17	4.280	4.280	4.180	4.180	4.180	45
2026-07-16	4.080	4.280	4.080	4.280	4.280	505
2026-07-15	4.280	4.280	4.280	4.280	4.280	0
2026-07-14	4.280	4.280	4.280	4.280	4.280	0
2026-07-13	4.280	4.280	4.280	4.280	4.280	10
2026-07-10	4.680	4.680	4.680	4.680	4.680	0
2026-07-09	4.260	4.680	4.260	4.680	4.680	407
2026-07-08	4.680	4.680	4.680	4.680	4.680	0
2026-07-07	4.400	4.680	4.400	4.680	4.680	58
2026-07-06	4.780	4.780	4.780	4.780	4.780	0
2026-07-03	4.200	4.780	4.200	4.780	4.780	77
2026-07-02	4.960	4.960	4.840	4.840	4.840	52
2026-07-01	4.600	4.600	4.600	4.600	4.600	0
2026-06-30	4.600	4.600	4.600	4.600	4.600	238
2026-06-29	4.320	4.600	4.320	4.600	4.600	312
2026-06-26	4.680	4.680	4.680	4.680	4.680	0
2026-06-25	4.680	4.680	4.680	4.680	4.680	0
2026-06-24	4.680	4.680	4.680	4.680	4.680	0
2026-06-23	4.680	4.680	4.680	4.680	4.680	0
2026-06-22	4.680	4.680	4.680	4.680	4.680	92
2026-06-19	4.700	4.700	4.700	4.700	4.700	0
2026-06-18	4.700	4.700	4.700	4.700	4.700	0
2026-06-17	4.700	4.700	4.700	4.700	4.700	0
2026-06-16	4.700	4.700	4.700	4.700	4.700	0
2026-06-15	4.700	4.700	4.700	4.700	4.700	0
2026-06-12	4.700	4.700	4.700	4.700	4.700	0
2026-06-11	4.700	4.700	4.700	4.700	4.700	0
2026-06-10	4.700	4.700	4.700	4.700	4.700	0
2026-06-09	4.040	4.700	4.040	4.700	4.700	324
2026-06-08	4.700	4.700	4.040	4.040	4.040	28
2026-06-05	4.320	4.320	4.040	4.040	4.040	735
2026-06-04	4.700	4.700	4.700	4.700	4.700	27
2026-06-03	4.540	4.880	4.540	4.880	4.880	122
2026-06-02	4.940	4.940	4.900	4.900	4.900	30
2026-06-01	4.560	4.560	4.560	4.560	4.560	10
2026-05-29	4.580	4.580	4.580	4.580	4.580	725
2026-05-28	4.240	4.240	4.220	4.220	4.220	173
2026-05-27	4.020	4.020	4.020	4.020	4.020	19
2026-05-26	4.240	4.600	4.240	4.600	4.600	5
2026-05-25	4.600	4.600	4.600	4.600	4.600	6
2026-05-22	4.600	4.600	4.600	4.600	4.600	5
2026-05-21	4.600	4.600	4.600	4.600	4.600	3
2026-05-20	4.780	4.780	4.780	4.780	4.780	0
2026-05-19	4.780	4.780	4.780	4.780	4.780	0
2026-05-18	4.780	4.780	4.780	4.780	4.780	3
2026-05-15	4.200	4.200	4.200	4.200	4.200	737
2026-05-14	4.460	4.800	4.460	4.800	4.800	302
2026-05-13	4.460	4.460	4.460	4.460	4.460	5
2026-05-12	4.460	4.460	4.460	4.460	4.460	3
2026-05-11	4.800	4.800	4.800	4.800	4.800	163
2026-05-08	4.040	4.800	4.040	4.800	4.800	2,391
2026-05-07	4.100	4.100	4.100	4.100	4.100	1,645
2026-05-06	4.360	4.360	4.360	4.360	4.360	734
2026-05-05	4.360	4.360	4.360	4.360	4.360	102

← NewerPage 2 of 5 · 255 trading daysOlder →

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.