Semco Technologies Sas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.850	41.200	39.600	39.600	39.600	25,265
2026-10-15	43.150	43.150	40.050	40.250	40.250	30,364
2026-10-14	43.600	44.500	43.200	43.550	43.550	7,477
2026-10-13	45.700	45.800	43.500	43.550	43.550	11,722
2026-10-12	46.400	46.400	45.000	45.700	45.700	9,591
2026-10-09	45.700	47.050	44.700	46.450	46.450	18,154
2026-10-08	47.600	47.600	45.600	45.600	45.600	18,538
2026-10-07	49.100	49.150	47.100	47.500	47.500	22,044
2026-10-06	48.950	51.300	48.850	49.100	49.100	16,218
2026-10-05	50.900	51.300	47.700	48.650	48.650	22,226
2026-10-02	49.150	51.500	49.000	50.700	50.700	29,934
2026-10-01	49.450	51.000	48.750	48.900	48.900	32,304
2026-09-30	48.400	49.500	47.950	47.950	47.950	15,982
2026-09-29	46.850	49.100	46.500	48.350	48.350	18,655
2026-09-28	48.800	49.350	46.650	46.650	46.650	25,475
2026-09-25	47.000	48.750	46.200	47.450	47.450	31,671
2026-09-24	48.750	48.750	46.400	46.700	46.700	38,891
2026-09-23	45.900	49.300	45.100	48.600	48.600	81,883
2026-09-22	42.400	43.700	42.000	43.450	43.450	16,820
2026-09-21	40.900	41.550	40.500	41.000	41.000	17,970
2026-09-18	40.450	41.000	40.150	40.700	40.700	6,515
2026-09-17	39.550	40.500	39.550	40.350	40.350	5,961
2026-09-16	39.150	39.750	39.150	39.450	39.450	4,244
2026-09-15	39.200	39.850	38.700	38.850	38.850	8,843
2026-09-14	40.250	40.250	39.000	39.050	39.050	23,423
2026-09-11	41.700	41.800	40.050	40.850	40.850	9,745
2026-09-10	41.700	42.150	40.850	41.600	41.600	7,577
2026-09-09	42.000	42.000	40.900	41.700	41.700	11,254
2026-09-08	41.300	42.000	40.450	42.000	42.000	10,646
2026-09-07	41.500	41.800	41.100	41.200	41.200	4,320
2026-09-04	39.150	41.200	38.600	41.100	41.100	10,174
2026-09-03	41.800	41.900	38.600	39.000	39.000	64,522
2026-09-02	41.900	42.350	41.050	42.000	42.000	17,394
2026-09-01	42.950	43.250	41.550	41.900	41.900	15,314
2026-08-31	42.400	43.300	42.150	42.850	42.850	10,889
2026-08-28	42.550	42.850	41.850	42.250	42.250	6,239
2026-08-27	42.650	43.050	41.850	42.600	42.600	7,233
2026-08-26	42.700	43.300	41.600	42.250	42.250	11,029
2026-08-25	41.500	43.000	41.500	42.450	42.450	11,399
2026-08-24	42.000	42.000	40.900	41.300	41.300	11,432
2026-08-21	40.800	42.800	40.800	41.800	41.800	11,774
2026-08-20	41.200	41.450	40.700	41.050	41.050	14,055
2026-08-19	42.500	42.500	40.700	41.350	41.350	13,708
2026-08-18	43.500	43.800	41.600	42.000	42.000	15,906
2026-08-17	43.750	44.550	43.100	44.100	44.100	8,147
2026-08-14	45.400	45.600	43.300	43.650	43.650	8,720
2026-08-13	45.800	45.800	43.800	45.000	45.000	10,945
2026-08-12	44.400	46.350	44.300	45.300	45.300	19,102
2026-08-11	43.200	44.650	43.200	44.250	44.250	8,775
2026-08-10	43.900	44.850	43.150	43.150	43.150	21,623
2026-08-07	43.200	44.300	42.850	43.900	43.900	7,305
2026-08-06	42.650	44.100	41.750	43.300	43.300	17,021
2026-08-05	43.000	43.600	42.000	42.650	42.650	19,959
2026-08-04	41.500	43.000	40.850	42.800	42.800	18,138
2026-08-03	40.000	41.500	39.850	41.150	41.150	18,821
2026-07-31	41.050	42.600	39.650	39.900	39.900	17,649
2026-07-30	39.600	41.350	38.900	40.650	40.650	38,632
2026-07-29	42.700	42.800	38.800	39.550	39.550	52,460
2026-07-28	42.000	42.700	40.450	42.250	42.250	19,068
2026-07-27	42.650	43.500	41.350	42.050	42.050	20,312

Page 1 of 6 · 327 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.