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 |
| 2025-10-17 | 25.800 | 26.275 | 25.800 | 26.270 | 26.039 | 7,812 |
| 2025-10-16 | 26.540 | 26.600 | 25.830 | 26.000 | 25.772 | 8,035 |
| 2025-10-15 | 26.130 | 26.670 | 26.120 | 26.600 | 26.366 | 11,496 |
| 2025-10-14 | 25.200 | 26.110 | 25.100 | 26.000 | 25.772 | 10,749 |
| 2025-10-13 | 26.220 | 26.495 | 25.100 | 25.275 | 25.053 | 12,144 |
| 2025-10-10 | 26.100 | 26.785 | 25.845 | 26.140 | 25.910 | 12,074 |
| 2025-10-09 | 26.600 | 26.600 | 25.800 | 26.095 | 25.866 | 6,477 |
| 2025-10-08 | 26.865 | 27.055 | 26.490 | 26.600 | 26.366 | 7,075 |
| 2025-10-07 | 27.000 | 27.430 | 26.830 | 26.865 | 26.629 | 9,390 |
| 2025-10-06 | 27.055 | 27.180 | 26.100 | 27.000 | 26.763 | 30,179 |
| 2025-10-03 | 26.300 | 27.415 | 26.200 | 27.300 | 27.060 | 42,264 |
| 2025-10-02 | 25.850 | 26.400 | 25.500 | 26.300 | 26.069 | 16,120 |
| 2025-10-01 | 26.700 | 26.980 | 25.050 | 25.705 | 25.479 | 11,005 |
| 2025-09-30 | 27.800 | 28.165 | 26.000 | 26.450 | 26.218 | 21,388 |
| 2025-09-29 | 26.090 | 27.895 | 26.070 | 27.800 | 27.556 | 22,496 |
| 2025-09-26 | 24.200 | 26.085 | 24.200 | 26.085 | 25.856 | 14,176 |
| 2025-09-25 | 24.600 | 25.000 | 23.540 | 24.100 | 23.888 | 23,768 |
| 2025-09-24 | 24.540 | 24.600 | 24.050 | 24.400 | 24.186 | 11,040 |
| 2025-09-23 | 24.900 | 25.000 | 24.500 | 24.500 | 24.285 | 15,021 |
| 2025-09-22 | 23.600 | 24.995 | 23.360 | 24.960 | 24.741 | 11,955 |
| 2025-09-19 | 23.800 | 23.800 | 22.975 | 23.600 | 23.393 | 6,741 |
| 2025-09-18 | 22.845 | 23.900 | 22.705 | 23.740 | 23.532 | 4,361 |
| 2025-09-17 | 22.900 | 23.280 | 22.190 | 22.850 | 22.649 | 5,977 |
| 2025-09-16 | 24.470 | 24.600 | 22.725 | 22.900 | 22.699 | 11,435 |
| 2025-09-15 | 23.640 | 24.470 | 23.475 | 24.470 | 24.255 | 8,717 |
| 2025-09-12 | 23.650 | 23.650 | 22.610 | 23.620 | 23.413 | 13,843 |
| 2025-09-11 | 24.890 | 24.890 | 23.320 | 23.660 | 23.452 | 16,283 |
| 2025-09-10 | 24.260 | 24.970 | 24.105 | 24.860 | 24.642 | 16,872 |
| 2025-09-09 | 24.785 | 25.000 | 24.220 | 24.240 | 24.027 | 11,750 |
| 2025-09-08 | 24.810 | 25.000 | 24.505 | 24.785 | 24.567 | 13,813 |
| 2025-09-05 | 24.820 | 25.480 | 24.680 | 24.810 | 24.592 | 6,215 |
| 2025-09-04 | 24.800 | 25.500 | 24.605 | 24.800 | 24.582 | 7,274 |
| 2025-09-03 | 24.800 | 25.150 | 24.555 | 24.800 | 24.582 | 11,835 |
| 2025-09-02 | 25.110 | 26.300 | 24.745 | 24.800 | 24.582 | 14,631 |
| 2025-09-01 | 25.015 | 25.110 | 24.700 | 25.110 | 24.890 | 8,200 |
| 2025-08-29 | 26.200 | 26.200 | 25.005 | 25.015 | 24.795 | 5,374 |
| 2025-08-28 | 24.700 | 26.200 | 24.500 | 25.980 | 25.752 | 10,959 |
| 2025-08-27 | 25.235 | 25.335 | 24.500 | 24.900 | 24.681 | 7,232 |
| 2025-08-26 | 24.500 | 25.335 | 23.000 | 25.235 | 25.013 | 28,122 |
| 2025-08-25 | 26.200 | 26.200 | 24.500 | 25.235 | 25.013 | 13,441 |
| 2025-08-22 | 25.950 | 26.550 | 25.465 | 26.200 | 25.970 | 9,325 |
| 2025-08-21 | 26.100 | 26.900 | 25.650 | 25.950 | 25.722 | 9,364 |
| 2025-08-20 | 27.200 | 28.000 | 25.700 | 26.100 | 25.871 | 48,701 |
| 2025-08-19 | 25.300 | 27.100 | 25.295 | 26.980 | 26.743 | 30,335 |
| 2025-08-18 | 24.900 | 25.230 | 24.475 | 25.100 | 24.880 | 14,857 |
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.