Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SAPN.MX stock page

SAP SE historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,579.002,579.002,579.002,579.002,579.00107
2026-07-212,693.002,693.002,689.902,689.902,689.9030
2026-07-202,700.002,700.002,700.002,700.002,700.000
2026-07-172,700.002,700.002,700.002,700.002,700.000
2026-07-162,700.002,700.002,700.002,700.002,700.0020
2026-07-152,770.002,770.002,760.002,760.002,760.0028
2026-07-142,700.002,745.002,700.002,722.362,722.36250
2026-07-132,780.702,780.702,780.702,780.702,780.700
2026-07-102,780.702,780.702,780.702,780.702,780.7021
2026-07-092,877.002,877.002,877.002,877.002,877.000
2026-07-082,877.002,877.002,877.002,877.002,877.000
2026-07-072,877.002,877.002,877.002,877.002,877.0019
2026-07-062,670.002,670.002,670.002,670.002,670.000
2026-07-032,670.002,670.002,670.002,670.002,670.000
2026-07-022,670.002,670.002,670.002,670.002,670.000
2026-07-012,670.002,670.002,670.002,670.002,670.000
2026-06-302,670.002,670.002,670.002,670.002,670.0033
2026-06-292,707.002,707.002,707.002,707.002,707.001,090
2026-06-262,630.002,630.002,630.002,630.002,630.000
2026-06-252,630.002,630.002,630.002,630.002,630.0014
2026-06-242,698.002,698.002,698.002,698.002,698.000
2026-06-232,703.002,703.002,698.002,698.002,698.007,675
2026-06-222,626.012,626.012,600.002,600.002,600.0046
2026-06-192,688.002,688.002,688.002,688.002,688.000
2026-06-182,688.002,688.002,688.002,688.002,688.0032
2026-06-172,850.002,850.002,850.002,850.002,850.000
2026-06-162,850.002,850.002,850.002,850.002,850.0012
2026-06-152,986.502,986.502,986.502,986.502,986.500
2026-06-122,986.502,986.502,986.502,986.502,986.500
2026-06-112,986.502,986.502,986.502,986.502,986.500
2026-06-102,993.053,000.002,986.502,986.502,986.50239
2026-06-093,158.813,158.813,158.813,158.813,158.810
2026-06-083,200.003,200.003,158.813,158.813,158.81125
2026-06-053,236.003,236.003,236.003,236.003,236.000
2026-06-043,236.003,236.003,236.003,236.003,236.000
2026-06-033,236.003,236.003,236.003,236.003,236.000
2026-06-023,236.003,236.003,236.003,236.003,236.0015
2026-06-013,388.323,405.003,388.323,405.003,405.00135
2026-05-293,150.013,156.513,145.003,156.513,156.5180
2026-05-283,058.403,058.403,047.003,047.003,047.00881
2026-05-273,040.003,040.003,040.003,040.003,040.001,423
2026-05-263,079.003,079.003,040.003,040.003,040.0044
2026-05-253,080.003,080.003,080.003,080.003,080.000
2026-05-223,080.003,080.003,080.003,080.003,080.0065
2026-05-213,110.003,110.003,110.003,110.003,110.000
2026-05-203,110.003,110.003,110.003,110.003,110.0032
2026-05-192,914.942,914.942,914.942,914.942,914.940
2026-05-182,914.942,914.942,914.942,914.942,914.940
2026-05-152,914.942,914.942,914.942,914.942,914.942,949
2026-05-142,819.002,819.002,819.002,819.002,819.0044
2026-05-132,760.112,760.112,733.002,760.002,760.00147
2026-05-122,900.012,920.002,831.422,831.422,831.42209
2026-05-113,001.003,001.002,909.002,909.002,909.0058
2026-05-083,025.003,025.003,025.003,025.003,025.000
2026-05-073,090.003,090.003,025.003,025.003,025.00437
2026-05-063,041.083,041.082,990.002,990.002,990.00187
2026-05-052,990.002,990.002,990.002,990.002,990.0030
2026-05-043,000.003,010.003,000.003,010.003,007.0746
2026-04-303,000.003,000.003,000.003,000.002,963.140
2026-04-293,010.003,010.002,960.003,000.002,963.14146
← NewerPage 2 of 5 · 249 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.