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%WTI98.35▼ 3.38%
← SAPN.MX stock page

SAP SE historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-062,860.002,860.002,830.002,830.002,652.5056
2022-01-052,860.002,860.002,860.002,860.002,680.6220
2022-01-042,860.002,860.002,860.002,860.002,680.620
2022-01-032,860.002,860.002,860.002,860.002,680.620
2021-12-312,860.002,860.002,860.002,860.002,680.620
2021-12-302,860.002,860.002,860.002,860.002,680.620
2021-12-292,860.002,860.002,860.002,860.002,680.620
2021-12-282,860.002,860.002,860.002,860.002,680.620
2021-12-272,860.002,860.002,860.002,860.002,680.620
2021-12-242,860.002,860.002,860.002,860.002,680.620
2021-12-232,860.002,860.002,860.002,860.002,680.620
2021-12-222,860.002,860.002,860.002,860.002,680.620
2021-12-212,860.002,860.002,860.002,860.002,680.6246
2021-12-202,830.442,830.442,830.442,830.442,652.91136
2021-12-172,856.002,856.002,856.002,856.002,676.870
2021-12-162,856.002,856.002,856.002,856.002,676.87270
2021-12-152,886.002,886.002,886.002,886.002,704.990
2021-12-142,886.002,886.002,886.002,886.002,704.990
2021-12-132,811.952,886.002,811.952,886.002,704.997,609
2021-12-102,710.002,710.002,710.002,710.002,540.030
2021-12-092,710.002,710.002,710.002,710.002,540.030
2021-12-082,710.002,710.002,710.002,710.002,540.030
2021-12-072,710.002,710.002,710.002,710.002,540.030
2021-12-062,710.002,710.002,710.002,710.002,540.030
2021-12-032,710.002,710.002,710.002,710.002,540.030
2021-12-022,710.002,710.002,710.002,710.002,540.035
2021-12-012,788.002,788.002,788.002,788.002,613.1365
2021-11-302,861.022,861.022,861.022,861.022,681.570
2021-11-292,861.022,861.022,861.022,861.022,681.5778
2021-11-262,833.652,833.652,833.652,833.652,655.920
2021-11-252,833.652,833.652,833.652,833.652,655.920
2021-11-242,833.652,833.652,833.652,833.652,655.9248
2021-11-232,900.002,900.002,900.002,900.002,718.110
2021-11-222,900.002,900.002,900.002,900.002,718.1115
2021-11-193,084.153,084.153,084.153,084.152,890.710
2021-11-183,084.153,084.153,084.153,084.152,890.715
2021-11-172,950.002,950.002,930.102,930.102,746.3260
2021-11-162,966.852,966.852,966.852,966.852,780.770
2021-11-122,966.852,966.852,966.852,966.852,780.770
2021-11-112,966.852,966.852,966.852,966.852,780.7755
2021-11-103,001.003,001.002,999.552,999.552,811.4279
2021-11-093,012.673,012.673,012.673,012.672,823.717
2021-11-083,043.843,043.843,030.263,030.262,840.202,831
2021-11-053,088.003,088.003,088.003,088.002,894.320
2021-11-043,088.003,088.003,088.003,088.002,894.320
2021-11-033,040.003,088.003,040.003,088.002,894.321,837
2021-11-013,000.003,047.003,000.003,040.002,849.3350
2021-10-292,918.002,918.002,918.002,918.002,734.980
2021-10-282,918.002,918.002,918.002,918.002,734.980
2021-10-272,918.002,918.002,918.002,918.002,734.9815
2021-10-262,950.002,950.002,950.002,950.002,764.9713
2021-10-252,896.502,896.502,896.502,896.502,714.832,680
2021-10-222,850.002,851.102,850.002,851.102,672.2815
2021-10-212,850.002,850.002,850.002,850.002,671.25291
2021-10-202,929.002,929.002,854.812,854.812,675.7538
2021-10-192,911.052,911.052,911.052,911.052,728.4723
2021-10-182,889.612,889.612,889.612,889.612,708.370
2021-10-152,889.612,889.612,889.612,889.612,708.370
2021-10-142,889.612,889.612,889.612,889.612,708.370
← NewerPage 21 of 21 · 1,259 trading days

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.