Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SAPN.MX stock page

SAP SE historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-152,131.052,131.052,131.052,131.052,036.4814
2023-03-142,150.452,150.452,150.452,150.452,055.0214
2023-03-132,180.002,180.002,180.002,180.002,083.267
2023-03-102,145.002,145.002,145.002,145.002,049.810
2023-03-092,145.002,145.002,145.002,145.002,049.810
2023-03-082,145.002,145.002,145.002,145.002,049.810
2023-03-072,145.002,145.002,145.002,145.002,049.810
2023-03-062,145.002,145.002,145.002,145.002,049.8114
2023-03-032,061.502,061.502,061.502,061.501,970.020
2023-03-022,061.502,061.502,061.502,061.501,970.020
2023-03-012,061.502,061.502,061.502,061.501,970.02123
2023-02-282,063.452,063.452,063.452,063.451,971.8820
2023-02-272,100.252,100.252,100.252,100.252,007.050
2023-02-242,100.252,100.252,100.252,100.252,007.050
2023-02-232,100.252,100.252,100.252,100.252,007.050
2023-02-222,100.252,100.252,100.252,100.252,007.0527
2023-02-212,100.502,100.502,100.502,100.502,007.2927
2023-02-202,199.302,199.302,199.302,199.302,101.710
2023-02-172,199.302,199.302,199.302,199.302,101.710
2023-02-162,199.302,199.302,199.302,199.302,101.710
2023-02-152,199.302,199.302,199.302,199.302,101.7164
2023-02-142,241.002,241.002,241.002,241.002,141.550
2023-02-132,241.002,241.002,241.002,241.002,141.550
2023-02-102,241.002,241.002,241.002,241.002,141.550
2023-02-092,241.002,241.002,241.002,241.002,141.550
2023-02-082,241.002,241.002,241.002,241.002,141.5563
2023-02-072,255.002,255.002,255.002,255.002,154.935
2023-02-032,267.002,267.002,267.002,267.002,166.400
2023-02-022,267.002,267.002,267.002,267.002,166.4037
2023-02-012,127.122,127.122,127.122,127.122,032.730
2023-01-312,127.122,127.122,127.122,127.122,032.730
2023-01-302,127.122,127.122,127.122,127.122,032.730
2023-01-272,125.002,127.122,125.002,127.122,032.73328
2023-01-262,164.072,164.072,164.072,164.072,068.040
2023-01-252,164.072,164.072,164.072,164.072,068.041,371
2023-01-242,190.002,190.002,190.002,190.002,092.820
2023-01-232,190.002,190.002,190.002,190.002,092.820
2023-01-202,190.002,190.002,190.002,190.002,092.820
2023-01-192,190.002,190.002,190.002,190.002,092.820
2023-01-182,190.002,190.002,190.002,190.002,092.820
2023-01-172,190.002,190.002,190.002,190.002,092.820
2023-01-162,190.002,190.002,190.002,190.002,092.820
2023-01-132,220.002,220.002,190.002,190.002,092.8275
2023-01-122,185.002,185.002,185.002,185.002,088.0450
2023-01-112,077.002,077.002,077.002,077.001,984.830
2023-01-102,077.002,077.002,077.002,077.001,984.830
2023-01-092,077.002,077.002,077.002,077.001,984.830
2023-01-062,077.002,077.002,077.002,077.001,984.83830
2023-01-052,014.482,014.482,014.482,014.481,925.090
2023-01-042,014.482,014.482,014.482,014.481,925.090
2023-01-032,014.482,014.482,014.482,014.481,925.090
2023-01-022,014.482,014.482,014.482,014.481,925.090
2022-12-302,014.482,014.482,014.482,014.481,925.090
2022-12-292,014.482,014.482,014.482,014.481,925.090
2022-12-282,014.482,014.482,014.482,014.481,925.090
2022-12-271,997.942,014.481,997.942,014.481,925.092,088
2022-12-262,070.962,070.962,070.962,070.961,979.060
2022-12-232,070.962,070.962,070.962,070.961,979.060
2022-12-222,070.962,070.962,070.962,070.961,979.060
2022-12-212,070.962,070.962,070.962,070.961,979.062,015
← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-0537.1360 MXN
2025-05-1351.2778 MXN
2024-05-1639.9182 MXN
2023-05-1228.4331 MXN
2022-05-1937.6975 MXN
2021-05-1332.8100 MXN
2020-05-2128.5556 MXN
2019-05-1622.9622 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.