Semco Technologies Sas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 25.800 | 26.550 | 25.500 | 25.700 | 25.474 | 11,280 |
| 2025-11-06 | 25.980 | 27.150 | 25.540 | 25.800 | 25.573 | 14,316 |
| 2025-11-05 | 25.550 | 26.190 | 25.540 | 26.000 | 25.772 | 5,327 |
| 2025-11-04 | 25.550 | 25.750 | 25.420 | 25.550 | 25.326 | 9,882 |
| 2025-11-03 | 25.590 | 26.190 | 25.500 | 25.550 | 25.326 | 11,570 |
| 2025-10-31 | 25.550 | 25.780 | 25.450 | 25.550 | 25.326 | 4,668 |
| 2025-10-30 | 25.550 | 25.885 | 25.500 | 25.550 | 25.326 | 3,143 |
| 2025-10-29 | 25.550 | 25.800 | 25.105 | 25.550 | 25.326 | 5,898 |
| 2025-10-28 | 26.050 | 26.500 | 25.205 | 25.550 | 25.326 | 9,661 |
| 2025-10-27 | 25.800 | 26.100 | 25.755 | 25.930 | 25.702 | 2,625 |
| 2025-10-24 | 25.720 | 26.200 | 25.550 | 25.745 | 25.519 | 7,070 |
| 2025-10-23 | 25.185 | 25.750 | 25.185 | 25.700 | 25.474 | 5,006 |
| 2025-10-22 | 25.700 | 25.800 | 25.000 | 25.000 | 24.780 | 10,894 |
| 2025-10-21 | 26.310 | 26.400 | 25.360 | 25.800 | 25.573 | 5,844 |
| 2025-10-20 | 26.270 | 26.595 | 26.110 | 26.310 | 26.079 | 7,648 |
← NewerPage 5 of 5 · 255 trading days
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.