Sapmer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 68 |
| 2025-02-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 225 |
| 2025-02-19 | 6.400 | 6.700 | 6.400 | 6.700 | 6.700 | 10 |
| 2025-02-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-02-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-02-14 | 5.850 | 6.700 | 5.850 | 6.700 | 6.700 | 253 |
| 2025-02-13 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 408 |
| 2025-02-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-02-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 153 |
| 2025-02-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2025-02-04 | 5.950 | 6.350 | 5.950 | 6.350 | 6.350 | 74 |
| 2025-02-03 | 5.850 | 6.200 | 5.850 | 6.200 | 6.200 | 88 |
| 2025-01-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 64 |
| 2025-01-30 | 6.550 | 6.550 | 6.000 | 6.000 | 6.000 | 115 |
| 2025-01-29 | 5.900 | 6.300 | 5.900 | 6.300 | 6.300 | 152 |
| 2025-01-28 | 5.900 | 6.300 | 5.900 | 6.300 | 6.300 | 151 |
| 2025-01-27 | 5.900 | 6.400 | 5.900 | 6.400 | 6.400 | 962 |
| 2025-01-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-01-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 98 |
| 2025-01-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 70 |
| 2025-01-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2025-01-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 153 |
| 2025-01-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 130 |
| 2025-01-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 45 |
| 2025-01-15 | 6.250 | 6.700 | 6.250 | 6.700 | 6.700 | 1,077 |
| 2025-01-14 | 5.650 | 6.300 | 5.650 | 6.300 | 6.300 | 1,733 |
| 2025-01-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-01-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2025-01-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-12-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 68 |
| 2024-12-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2024-12-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 118 |
| 2024-12-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4 |
| 2024-12-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-13 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 22 |
| 2024-12-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 150 |
| 2024-12-11 | 6.550 | 7.650 | 6.550 | 7.650 | 7.650 | 8 |
| 2024-12-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-12-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-12-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-12-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 14 |
| 2024-12-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-12-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 45 |
| 2024-12-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 2 |
| 2024-11-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 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.