Sapmer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 759 |
| 2026-04-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 30 |
| 2026-04-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-04-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-04-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-04-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 83 |
| 2026-04-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2026-04-22 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2026-04-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2026-04-20 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 347 |
| 2026-04-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2026-04-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2026-04-15 | 4.740 | 4.860 | 4.740 | 4.860 | 4.860 | 9 |
| 2026-04-14 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-04-13 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-04-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-04-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-04-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-04-07 | 4.680 | 4.780 | 4.680 | 4.780 | 4.780 | 32 |
| 2026-04-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 25 |
| 2026-04-01 | 4.640 | 4.760 | 4.640 | 4.760 | 4.760 | 202 |
| 2026-03-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2026-03-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-03-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-03-26 | 4.660 | 4.900 | 4.660 | 4.900 | 4.900 | 102 |
| 2026-03-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 3 |
| 2026-03-24 | 4.680 | 4.680 | 4.640 | 4.640 | 4.640 | 120 |
| 2026-03-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 21 |
| 2026-03-20 | 4.800 | 4.960 | 4.800 | 4.960 | 4.960 | 102 |
| 2026-03-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 83 |
| 2026-03-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2026-03-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 20 |
| 2026-03-16 | 4.980 | 5.250 | 4.980 | 5.250 | 5.250 | 51 |
| 2026-03-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 80 |
| 2026-03-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2026-03-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-03-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 69 |
| 2026-03-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-03-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2026-03-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 110 |
| 2026-03-04 | 4.900 | 5.600 | 4.900 | 5.600 | 5.600 | 57 |
| 2026-03-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-03-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 211 |
| 2026-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 249 |
| 2026-02-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2026-02-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-20 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 272 |
| 2026-02-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-16 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 22 |
| 2026-02-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 60 |
| 2026-02-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-02-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2026-02-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-02-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 10 |
| 2026-02-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 11 |
| 2026-02-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 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.