Sapmer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 7.500 | 8.450 | 7.500 | 8.450 | 8.450 | 239 |
| 2022-05-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2022-05-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 200 |
| 2022-05-02 | 6.550 | 6.750 | 6.550 | 6.750 | 6.750 | 1,204 |
| 2022-04-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-04-28 | 7.100 | 7.450 | 7.100 | 7.450 | 7.450 | 101 |
| 2022-04-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-04-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 105 |
| 2022-04-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2022-04-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2022-04-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 870 |
| 2022-04-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 174 |
| 2022-04-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-04-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-04-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-04-12 | 7.650 | 7.950 | 7.650 | 7.950 | 7.950 | 406 |
| 2022-04-11 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 110 |
| 2022-04-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 196 |
| 2022-04-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-04-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-04-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 100 |
| 2022-04-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 146 |
| 2022-04-01 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 3,900 |
| 2022-03-31 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 31 |
| 2022-03-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 300 |
| 2022-03-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-17 | 6.850 | 7.500 | 6.850 | 7.500 | 7.500 | 9 |
| 2022-03-16 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 347 |
| 2022-03-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 786 |
| 2022-03-14 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 349 |
| 2022-03-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 74 |
| 2022-03-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2022-03-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 10 |
| 2022-03-08 | 6.750 | 7.550 | 6.750 | 7.550 | 7.550 | 221 |
| 2022-03-07 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 440 |
| 2022-03-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 40 |
| 2022-03-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 124 |
| 2022-03-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-03-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-02-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-02-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-02-24 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 20 |
| 2022-02-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-02-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-02-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-02-18 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 10 |
| 2022-02-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-02-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-02-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-02-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 858 |
| 2022-02-11 | 8.550 | 8.550 | 8.000 | 8.000 | 8.000 | 121 |
| 2022-02-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 18 |
| 2022-02-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 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.