See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← SAPN.MX stock page

SAP SE historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-042,200.052,200.052,200.052,200.052,062.060
2022-04-012,200.052,200.052,200.052,200.052,062.0627
2022-03-312,249.562,249.562,249.562,249.562,108.4770
2022-03-302,208.002,208.002,208.002,208.002,069.510
2022-03-292,208.002,208.002,208.002,208.002,069.510
2022-03-282,208.002,208.002,208.002,208.002,069.510
2022-03-252,208.002,208.002,208.002,208.002,069.51344
2022-03-242,300.002,300.002,300.002,300.002,155.740
2022-03-232,300.002,300.002,300.002,300.002,155.740
2022-03-222,300.002,300.002,300.002,300.002,155.740
2022-03-182,300.002,300.002,300.002,300.002,155.740
2022-03-172,300.002,300.002,300.002,300.002,155.740
2022-03-162,300.002,300.002,300.002,300.002,155.740
2022-03-152,300.002,300.002,300.002,300.002,155.740
2022-03-142,300.002,300.002,300.002,300.002,155.740
2022-03-112,300.002,300.002,300.002,300.002,155.740
2022-03-102,300.002,300.002,300.002,300.002,155.740
2022-03-092,300.002,300.002,300.002,300.002,155.740
2022-03-082,300.002,300.002,300.002,300.002,155.740
2022-03-072,300.002,300.002,300.002,300.002,155.740
2022-03-042,300.002,300.002,300.002,300.002,155.740
2022-03-032,300.002,300.002,300.002,300.002,155.740
2022-03-022,300.002,300.002,300.002,300.002,155.740
2022-03-012,381.002,381.002,300.002,300.002,155.7433
2022-02-282,381.002,381.002,381.002,381.002,231.660
2022-02-252,381.002,381.002,381.002,381.002,231.660
2022-02-242,381.002,381.002,381.002,381.002,231.660
2022-02-232,381.002,381.002,381.002,381.002,231.660
2022-02-222,381.002,381.002,381.002,381.002,231.660
2022-02-212,381.002,381.002,381.002,381.002,231.660
2022-02-182,444.002,444.002,381.002,381.002,231.6631
2022-02-172,444.002,444.002,444.002,444.002,290.710
2022-02-162,444.002,444.002,444.002,444.002,290.710
2022-02-152,444.002,444.002,444.002,444.002,290.71400
2022-02-142,429.042,429.042,429.042,429.042,276.69100
2022-02-112,666.952,666.952,666.952,666.952,499.6828
2022-02-102,542.002,542.002,542.002,542.002,382.5640
2022-02-092,585.002,585.002,585.002,585.002,422.870
2022-02-082,579.002,585.002,579.002,585.002,422.87448
2022-02-042,615.902,615.902,615.902,615.902,451.830
2022-02-032,615.902,615.902,615.902,615.902,451.830
2022-02-022,615.902,615.902,615.902,615.902,451.831,971
2022-02-012,517.212,517.212,517.212,517.212,359.330
2022-01-312,517.212,517.212,517.212,517.212,359.333,431
2022-01-282,515.602,515.602,515.602,515.602,357.8216
2022-01-272,571.002,595.992,565.002,595.992,433.172,936
2022-01-262,841.002,841.002,841.002,841.002,662.810
2022-01-252,841.002,841.002,841.002,841.002,662.810
2022-01-242,841.002,841.002,841.002,841.002,662.810
2022-01-212,841.002,841.002,841.002,841.002,662.810
2022-01-202,837.382,841.002,837.382,841.002,662.8126
2022-01-192,830.002,830.002,830.002,830.002,652.500
2022-01-182,830.002,830.002,830.002,830.002,652.500
2022-01-172,830.002,830.002,830.002,830.002,652.500
2022-01-142,830.002,830.002,830.002,830.002,652.500
2022-01-132,830.002,830.002,830.002,830.002,652.500
2022-01-122,830.002,830.002,830.002,830.002,652.500
2022-01-112,830.002,830.002,830.002,830.002,652.500
2022-01-102,830.002,830.002,830.002,830.002,652.500
2022-01-072,830.002,830.002,830.002,830.002,652.500
← NewerPage 20 of 21 · 1,254 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.