Semco Technologies Sas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	34.000	34.300	31.000	33.470	33.176	13,295
2026-02-03	37.000	37.390	34.100	34.620	34.316	11,485
2026-02-02	36.700	37.005	36.120	36.950	36.626	5,873
2026-01-30	37.380	37.380	36.155	36.820	36.497	6,783
2026-01-29	36.990	38.980	36.560	37.385	37.057	24,167
2026-01-28	35.810	37.000	35.555	36.400	36.080	11,376
2026-01-27	36.500	36.500	35.280	35.550	35.238	12,541
2026-01-26	36.110	38.155	36.005	36.705	36.383	11,813
2026-01-23	35.100	36.500	34.400	36.115	35.798	8,955
2026-01-22	33.460	36.595	33.400	35.900	35.585	17,350
2026-01-21	34.000	34.000	32.700	33.450	33.156	7,071
2026-01-20	35.965	35.965	33.005	34.000	33.701	18,927
2026-01-19	36.150	37.265	35.560	36.100	35.783	12,114
2026-01-16	34.865	36.500	34.800	36.150	35.833	14,727
2026-01-15	32.200	34.875	32.050	34.875	34.569	19,644
2026-01-14	32.800	32.800	32.200	32.210	31.927	11,554
2026-01-13	33.900	33.900	31.910	32.640	32.353	15,081
2026-01-12	33.400	34.495	32.600	33.730	33.434	16,879
2026-01-09	32.000	34.755	32.000	33.470	33.176	15,798
2026-01-08	32.200	32.490	31.500	32.000	31.719	12,552
2026-01-07	30.300	32.600	30.000	32.170	31.888	31,018
2026-01-06	28.930	29.700	28.450	29.700	29.439	12,955
2026-01-05	28.200	28.920	28.195	28.920	28.666	9,524
2026-01-02	28.040	28.200	27.975	28.155	27.908	4,003
2025-12-31	27.620	28.025	27.265	28.025	27.779	3,933
2025-12-30	27.100	27.635	27.080	27.625	27.382	7,392
2025-12-29	27.415	27.420	27.050	27.100	26.862	7,052
2025-12-24	27.300	27.500	27.300	27.410	27.169	3,003
2025-12-23	27.415	27.635	26.910	27.300	27.060	6,241
2025-12-22	27.610	27.610	26.500	27.415	27.174	8,150
2025-12-19	27.675	27.995	26.805	27.600	27.358	6,637
2025-12-18	28.400	29.600	27.630	27.675	27.432	25,825
2025-12-17	27.400	28.400	27.400	28.400	28.151	5,765
2025-12-16	27.625	27.965	27.400	27.400	27.159	9,181
2025-12-15	27.500	28.000	26.855	27.600	27.358	14,340
2025-12-12	27.100	27.500	26.795	27.500	27.259	12,660
2025-12-11	26.240	27.000	26.230	26.795	26.560	20,084
2025-12-10	26.500	26.500	26.015	26.250	26.020	6,357
2025-12-09	26.340	26.500	26.290	26.500	26.267	9,116
2025-12-08	26.000	26.500	25.800	26.300	26.069	17,881
2025-12-05	24.600	25.500	24.500	25.330	25.108	10,349
2025-12-04	24.500	24.675	24.200	24.400	24.186	5,935
2025-12-03	24.000	24.775	23.450	24.300	24.087	17,100
2025-12-02	23.250	24.185	23.140	23.700	23.492	21,580
2025-12-01	23.720	23.720	23.065	23.300	23.095	14,613
2025-11-28	24.600	24.600	23.720	23.720	23.512	6,175
2025-11-27	25.200	25.200	24.275	24.600	24.384	5,010
2025-11-26	25.500	25.500	25.005	25.300	25.078	9,269
2025-11-25	25.500	25.745	25.480	25.480	25.256	10,632
2025-11-24	25.500	25.995	25.400	25.500	25.276	6,166
2025-11-21	25.495	25.495	24.000	24.000	23.789	12,617
2025-11-20	26.265	26.500	25.600	25.600	25.375	5,365
2025-11-19	25.520	26.265	25.020	26.265	26.034	11,627
2025-11-18	25.970	25.970	25.520	25.520	25.296	5,661
2025-11-17	26.210	26.500	25.970	26.100	25.871	5,098
2025-11-14	26.050	26.250	25.990	26.210	25.980	5,639
2025-11-13	26.000	26.500	25.970	26.050	25.821	5,884
2025-11-12	26.150	26.540	25.885	26.000	25.772	3,362
2025-11-11	26.180	26.630	25.960	26.150	25.920	4,981
2025-11-10	25.720	26.630	25.700	26.180	25.950	6,313

← NewerPage 4 of 5 · 255 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.