Semco Technologies Sas historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	25.230	25.250	24.500	24.910	24.691	17,409
2025-08-14	26.500	26.500	24.610	25.230	25.008	18,406
2025-08-13	25.600	27.275	25.500	26.500	26.267	54,306
2025-08-12	24.600	26.050	24.315	25.350	25.127	36,965
2025-08-11	23.000	24.300	22.800	24.300	24.087	24,902
2025-08-08	22.250	23.480	22.005	23.000	22.798	20,447
2025-08-07	22.000	22.350	21.870	22.120	21.926	6,198
2025-08-06	22.000	22.200	21.640	21.905	21.713	11,639
2025-08-05	22.000	22.490	21.600	22.000	21.807	16,856
2025-08-04	21.760	22.020	21.605	21.855	21.663	8,368
2025-08-01	21.750	21.750	21.160	21.380	21.192	9,179
2025-07-31	21.840	21.990	21.400	21.500	21.311	5,389
2025-07-30	21.800	22.000	21.305	21.600	21.410	10,702
2025-07-29	21.250	22.265	21.100	21.600	21.410	22,327
2025-07-28	21.200	21.845	20.715	20.950	20.766	11,633
2025-07-25	20.400	21.900	20.000	20.815	20.632	16,120
2025-07-24	20.150	20.400	19.800	20.300	20.122	13,167
2025-07-23	20.160	20.875	19.580	20.035	19.859	36,447
2025-07-22	20.350	21.180	20.110	20.110	19.933	17,229
2025-07-21	21.500	21.600	20.300	20.300	20.122	32,341
2025-07-18	21.525	21.920	20.600	21.500	21.311	25,300
2025-07-17	21.830	22.230	21.300	21.500	21.311	15,049
2025-07-16	22.400	22.445	21.500	21.500	21.311	34,890
2025-07-15	22.500	22.905	22.105	22.150	21.956	20,584
2025-07-14	22.295	23.300	20.605	22.100	21.906	41,674
2025-07-11	23.480	25.800	21.500	22.000	21.807	109,962
2025-07-10	22.500	23.480	22.000	23.480	23.274	95,073
2025-07-09	23.480	23.480	20.000	22.000	21.807	425,764

← NewerPage 6 of 6 · 328 trading days

Stock splits

No stock splits on record.

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.