Semco Technologies Sas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.950	44.450	41.800	42.450	42.450	9,273
2026-07-23	43.950	46.500	42.450	42.950	42.950	18,796
2026-07-22	43.500	43.850	42.550	43.150	43.150	9,380
2026-07-21	41.850	44.050	41.600	43.200	43.200	13,699
2026-07-20	41.600	42.000	40.950	41.500	41.500	16,471
2026-07-17	42.000	43.000	40.800	41.450	41.450	41,178
2026-07-16	46.000	46.000	42.800	43.100	43.100	25,020
2026-07-15	45.000	47.200	44.950	46.000	46.000	31,356
2026-07-14	44.900	44.950	44.000	44.300	44.300	5,002
2026-07-13	43.900	44.750	42.300	44.750	44.750	18,413
2026-07-10	47.500	47.750	43.850	44.100	44.100	26,475
2026-07-09	48.500	49.000	46.450	47.900	47.900	11,460
2026-07-08	47.550	48.850	46.800	46.900	46.900	21,239
2026-07-07	52.200	52.700	47.250	47.800	47.800	29,135
2026-07-06	52.000	53.200	50.700	52.300	52.300	15,576
2026-07-03	51.200	52.900	51.000	52.200	52.200	20,637
2026-07-02	50.600	51.400	49.300	49.950	49.950	17,227
2026-07-01	49.750	52.000	49.150	50.100	49.660	11,736
2026-06-30	49.200	50.900	48.900	49.600	49.164	12,421
2026-06-29	49.650	51.700	47.400	48.800	48.371	14,610
2026-06-26	48.200	49.450	46.850	49.100	48.669	21,444
2026-06-25	49.000	50.900	48.000	48.350	47.925	24,162
2026-06-24	50.700	50.800	47.150	48.600	48.173	32,491
2026-06-23	52.300	52.600	50.500	51.200	50.750	14,162
2026-06-22	54.900	55.300	53.000	53.600	53.129	14,992
2026-06-19	54.000	55.300	53.900	55.100	54.616	13,598
2026-06-18	58.800	59.500	52.300	53.300	52.832	37,401
2026-06-17	57.000	59.400	56.900	58.600	58.085	18,175
2026-06-16	55.800	58.500	54.400	56.200	55.706	31,532
2026-06-15	53.000	55.900	53.000	55.300	54.814	26,510
2026-06-12	53.000	53.200	50.500	52.000	51.543	20,235
2026-06-11	49.250	52.400	49.250	52.000	51.543	24,323
2026-06-10	49.400	51.500	48.450	50.200	49.759	33,847
2026-06-09	51.900	53.000	49.050	49.700	49.264	18,392
2026-06-08	47.300	51.900	46.250	51.500	51.048	21,766
2026-06-05	52.400	52.400	49.000	49.300	48.867	34,667
2026-06-04	55.000	55.000	51.500	52.300	51.841	28,817
2026-06-03	56.000	57.000	52.400	55.500	55.013	39,533
2026-06-02	53.700	57.000	52.200	55.500	55.013	47,798
2026-06-01	53.300	54.600	51.700	52.800	52.336	34,693
2026-05-29	53.000	56.800	52.500	54.000	53.526	45,903
2026-05-28	49.500	52.600	49.050	52.000	51.543	45,102
2026-05-27	49.000	50.000	48.400	49.550	49.115	27,785
2026-05-26	49.750	50.900	48.050	48.950	48.520	30,428
2026-05-25	49.400	50.400	49.000	49.400	48.966	28,200
2026-05-22	47.750	49.700	47.500	48.800	48.371	44,562
2026-05-21	46.050	49.300	45.450	46.050	45.646	93,582
2026-05-20	49.300	51.400	47.300	47.300	46.885	41,758
2026-05-19	51.800	52.400	49.350	49.350	48.917	18,863
2026-05-18	53.100	53.500	51.300	52.400	51.940	17,241
2026-05-15	53.900	55.800	53.000	54.200	53.724	19,883
2026-05-14	54.000	55.000	51.800	55.000	54.517	25,855
2026-05-13	52.900	54.700	52.500	53.900	53.427	35,955
2026-05-12	53.300	53.500	51.500	51.800	51.345	15,788
2026-05-11	52.100	54.400	50.900	54.300	53.823	43,736
2026-05-08	51.000	53.800	50.500	53.800	53.328	37,251
2026-05-07	54.000	54.900	51.200	51.500	51.048	27,251
2026-05-06	51.700	54.700	50.300	54.700	54.220	85,285
2026-05-05	46.300	54.400	46.200	52.900	52.435	48,991
2026-05-04	49.000	49.800	46.100	46.100	45.695	45,388

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.