Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SAPN.MX stock page

SAP SE historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-283,050.003,050.003,050.003,050.003,012.5216
2026-04-273,002.103,002.103,002.103,002.102,965.2138
2026-04-243,024.003,040.003,000.003,040.003,002.6462
2026-04-232,875.002,875.002,852.662,856.002,820.91618
2026-04-223,099.003,099.003,099.003,099.003,060.920
2026-04-213,099.003,099.003,099.003,099.003,060.92101
2026-04-203,145.003,145.003,145.003,145.003,106.350
2026-04-173,174.793,174.793,145.003,145.003,106.35187
2026-04-163,081.003,081.003,081.003,081.003,043.1417
2026-04-152,915.002,998.002,915.002,998.002,961.16912
2026-04-142,911.002,911.002,911.002,911.002,875.2317
2026-04-132,812.002,812.002,812.002,812.002,777.450
2026-04-102,812.002,812.002,812.002,812.002,777.4518
2026-04-092,808.002,850.992,808.002,850.992,815.963,871
2026-04-083,001.003,001.003,001.003,001.002,964.120
2026-04-073,001.003,001.003,001.003,001.002,964.12155
2026-04-063,002.003,002.003,002.003,002.002,965.110
2026-04-013,002.003,002.003,002.003,002.002,965.110
2026-03-313,002.003,002.003,002.003,002.002,965.110
2026-03-303,002.003,002.003,002.003,002.002,965.110
2026-03-273,002.003,002.003,002.003,002.002,965.110
2026-03-263,002.003,002.003,002.003,002.002,965.1127
2026-03-253,192.503,192.503,192.503,192.503,153.270
2026-03-243,192.503,192.503,192.503,192.503,153.270
2026-03-233,207.153,207.153,192.503,192.503,153.27405
2026-03-203,277.953,277.953,277.953,277.953,237.670
2026-03-193,277.953,277.953,277.953,277.953,237.6715
2026-03-183,401.403,401.403,401.403,401.403,359.600
2026-03-173,401.403,401.403,401.403,401.403,359.60226
2026-03-133,534.303,534.303,534.303,534.303,490.870
2026-03-123,534.303,534.303,534.303,534.303,490.870
2026-03-113,534.303,534.303,534.303,534.303,490.870
2026-03-103,534.303,534.303,534.303,534.303,490.870
2026-03-093,534.303,534.303,534.303,534.303,490.87167
2026-03-063,541.003,541.003,541.003,541.003,497.490
2026-03-053,541.003,541.003,541.003,541.003,497.49100
2026-03-043,433.003,433.003,433.003,433.003,390.826
2026-03-033,399.003,399.003,399.003,399.003,357.230
2026-03-023,399.003,399.003,399.003,399.003,357.230
2026-02-273,399.003,399.003,399.003,399.003,357.230
2026-02-263,399.003,399.003,399.003,399.003,357.230
2026-02-253,399.003,399.003,399.003,399.003,357.239
2026-02-243,467.993,467.993,382.243,390.003,348.3476
2026-02-233,579.003,579.003,579.003,579.003,535.0224
2026-02-203,490.603,490.603,490.603,490.603,447.7162
2026-02-193,504.423,504.423,504.423,504.423,461.361,241
2026-02-183,499.003,526.403,499.003,526.403,483.07453
2026-02-173,460.003,460.003,460.003,460.003,417.48182
2026-02-163,550.003,550.003,550.003,550.003,506.380
2026-02-133,530.003,550.003,530.003,550.003,506.38162
2026-02-123,469.503,469.503,469.503,469.503,426.870
2026-02-113,469.503,469.503,469.503,469.503,426.875
2026-02-103,650.003,650.003,636.603,636.603,591.91601
2026-02-093,492.003,492.003,492.003,492.003,449.090
2026-02-063,487.003,492.003,486.003,492.003,449.0976
2026-02-053,473.003,473.003,441.103,441.103,398.8237
2026-02-043,409.003,409.003,409.003,409.003,367.110
2026-02-033,560.003,560.003,409.003,409.003,367.114,970
2026-01-303,425.003,425.003,425.003,425.003,382.910
2026-01-293,700.003,700.003,425.003,425.003,382.91153
← NewerPage 3 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.