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
2022-06-291,917.481,917.481,900.001,900.001,815.69201
2022-06-281,900.001,900.001,900.001,900.001,815.690
2022-06-271,900.001,900.001,900.001,900.001,815.690
2022-06-241,900.001,900.001,900.001,900.001,815.690
2022-06-231,900.001,900.001,900.001,900.001,815.69333
2022-06-221,872.001,872.001,872.001,872.001,788.930
2022-06-211,872.001,872.001,872.001,872.001,788.9323
2022-06-201,883.001,883.001,883.001,883.001,799.440
2022-06-171,883.001,883.001,883.001,883.001,799.440
2022-06-161,883.001,883.001,883.001,883.001,799.4489
2022-06-151,872.331,872.331,872.331,872.331,789.240
2022-06-141,872.331,872.331,872.331,872.331,789.2419,740
2022-06-131,849.221,849.221,849.221,849.221,767.16268
2022-06-101,972.661,972.661,972.661,972.661,885.120
2022-06-091,972.661,972.661,972.661,972.661,885.120
2022-06-081,972.661,972.661,972.661,972.661,885.12488
2022-06-071,965.001,965.001,965.001,965.001,877.800
2022-06-062,005.002,005.001,965.001,965.001,877.80150
2022-06-031,965.851,965.851,965.851,965.851,878.6110,498
2022-06-021,963.681,963.681,963.681,963.681,876.540
2022-06-011,963.681,963.681,963.681,963.681,876.540
2022-05-311,963.681,963.681,963.681,963.681,876.540
2022-05-301,963.681,963.681,963.681,963.681,876.540
2022-05-271,963.681,963.681,963.681,963.681,876.540
2022-05-261,963.681,963.681,963.681,963.681,876.540
2022-05-251,963.681,963.681,963.681,963.681,876.540
2022-05-241,963.681,963.681,963.681,963.681,876.540
2022-05-231,963.681,963.681,963.681,963.681,876.540
2022-05-201,963.681,963.681,963.681,963.681,876.540
2022-05-191,963.681,963.681,963.681,963.681,876.540
2022-05-181,963.681,963.681,963.681,963.681,840.520
2022-05-171,963.681,963.681,963.681,963.681,840.520
2022-05-161,963.681,963.681,963.681,963.681,840.520
2022-05-131,963.681,963.681,963.681,963.681,840.520
2022-05-121,963.681,963.681,963.681,963.681,840.520
2022-05-111,963.681,963.681,963.681,963.681,840.520
2022-05-101,963.681,963.681,963.681,963.681,840.520
2022-05-091,963.681,963.681,963.681,963.681,840.52286
2022-05-062,112.002,112.002,112.002,112.001,979.530
2022-05-052,112.002,112.002,112.002,112.001,979.530
2022-05-042,112.002,112.002,112.002,112.001,979.530
2022-05-032,112.002,112.002,112.002,112.001,979.530
2022-05-022,112.002,112.002,112.002,112.001,979.530
2022-04-292,112.002,112.002,112.002,112.001,979.530
2022-04-282,112.002,112.002,112.002,112.001,979.530
2022-04-272,112.002,112.002,112.002,112.001,979.530
2022-04-262,112.002,112.002,112.002,112.001,979.530
2022-04-252,112.002,112.002,112.002,112.001,979.530
2022-04-222,139.502,139.502,112.002,112.001,979.531,832
2022-04-212,200.002,200.002,200.002,200.002,062.010
2022-04-202,200.002,200.002,200.002,200.002,062.010
2022-04-192,200.002,200.002,200.002,200.002,062.010
2022-04-182,200.002,200.002,200.002,200.002,062.010
2022-04-132,200.002,200.002,200.002,200.002,062.010
2022-04-122,200.002,200.002,200.002,200.002,062.010
2022-04-112,200.002,200.002,200.002,200.002,062.010
2022-04-082,200.002,200.002,200.002,200.002,062.010
2022-04-072,200.002,200.002,200.002,200.002,062.0112
2022-04-062,200.052,200.052,200.052,200.052,062.060
2022-04-052,200.052,200.052,200.052,200.052,062.060
← NewerPage 19 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.