Sapmer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.800 | 8.200 | 7.800 | 8.200 | 8.200 | 140 |
| 2025-05-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-05-21 | 8.350 | 8.350 | 7.800 | 7.800 | 7.800 | 608 |
| 2025-05-20 | 6.400 | 8.350 | 6.400 | 8.350 | 8.350 | 38 |
| 2025-05-19 | 7.250 | 8.450 | 7.250 | 8.450 | 8.450 | 50 |
| 2025-05-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-05-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 30 |
| 2025-05-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 53 |
| 2025-05-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-05-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-05-09 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-05-08 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-05-07 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2 |
| 2025-05-06 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 50 |
| 2025-05-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 56 |
| 2025-05-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-28 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
| 2025-04-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 60 |
| 2025-04-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 170 |
| 2025-04-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 250 |
| 2025-04-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 25 |
| 2025-04-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-04-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 20 |
| 2025-04-09 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-08 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-07 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-04 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 42 |
| 2025-04-03 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-02 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-04-01 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 326 |
| 2025-03-31 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 798 |
| 2025-03-28 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-03-27 | 6.250 | 7.050 | 6.250 | 7.050 | 7.050 | 106 |
| 2025-03-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2 |
| 2025-03-20 | 6.600 | 7.100 | 6.600 | 7.100 | 7.100 | 29 |
| 2025-03-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-03-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2 |
| 2025-03-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-03-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5 |
| 2025-03-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-03-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 30 |
| 2025-03-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-03-04 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-03-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2025-02-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 297 |
| 2025-02-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 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.