Sapmer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 30 |
| 2026-10-16 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2 |
| 2026-10-15 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-10-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 7 |
| 2026-10-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 100 |
| 2026-10-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-10-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-10-08 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2 |
| 2026-10-07 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 20 |
| 2026-10-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-10-05 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-10-02 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-10-01 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 11 |
| 2026-09-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 670 |
| 2026-09-29 | 4.040 | 4.600 | 4.040 | 4.600 | 4.600 | 987 |
| 2026-09-28 | 4.200 | 4.380 | 4.200 | 4.380 | 4.380 | 939 |
| 2026-09-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 120 |
| 2026-09-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-09-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-09-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2026-09-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2026-09-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-09-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2026-09-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 349 |
| 2026-09-15 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2026-09-14 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2026-09-11 | 4.500 | 4.720 | 4.500 | 4.720 | 4.720 | 4 |
| 2026-09-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 405 |
| 2026-09-09 | 4.300 | 4.760 | 4.300 | 4.760 | 4.760 | 561 |
| 2026-09-08 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-09-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-09-04 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-09-03 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 250 |
| 2026-09-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 11 |
| 2026-09-01 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-08-31 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-08-28 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-08-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2 |
| 2026-08-26 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 800 |
| 2026-08-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-08-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 62 |
| 2026-08-21 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2026-08-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 10 |
| 2026-08-19 | 4.420 | 4.780 | 4.420 | 4.780 | 4.780 | 123 |
| 2026-08-18 | 4.280 | 4.780 | 4.280 | 4.780 | 4.780 | 6 |
| 2026-08-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3 |
| 2026-08-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-08-13 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-08-12 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-08-11 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-08-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2 |
| 2026-08-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-08-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3 |
| 2026-08-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 69 |
| 2026-08-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8 |
| 2026-08-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 169 |
| 2026-07-31 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-07-30 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-07-29 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-07-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
Page 1 of 22 · 1,284 trading daysOlder →
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.