Sapmer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 351 |
| 2026-02-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-02-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-01-30 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 115 |
| 2026-01-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-01-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-01-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-01-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-01-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-01-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-01-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-01-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2026-01-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2026-01-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-01-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-01-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-01-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-01-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-01-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-01-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2026-01-07 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 1,389 |
| 2026-01-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 499 |
| 2026-01-05 | 5.050 | 5.650 | 5.050 | 5.650 | 5.650 | 130 |
| 2026-01-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 6 |
| 2025-12-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-12-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2025-12-29 | 4.820 | 5.550 | 4.820 | 5.550 | 5.550 | 308 |
| 2025-12-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-12-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-12-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-12-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-12-18 | 4.560 | 5.800 | 4.560 | 5.800 | 5.800 | 2,532 |
| 2025-12-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2025-12-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-12-15 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-12-12 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-12-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-12-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,447 |
| 2025-12-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-12-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-12-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 15 |
| 2025-12-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-12-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-12-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-12-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8 |
| 2025-11-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 124 |
| 2025-11-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 266 |
| 2025-11-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 113 |
| 2025-11-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2025-11-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,700 |
| 2025-11-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 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.