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
2026-01-284,000.004,000.004,000.004,000.003,950.8521
2026-01-274,032.004,032.004,026.554,026.553,977.0753
2026-01-264,159.004,159.004,159.004,159.004,107.890
2026-01-234,159.004,159.004,159.004,159.004,107.890
2026-01-224,159.004,159.004,159.004,159.004,107.890
2026-01-214,159.004,159.004,159.004,159.004,107.890
2026-01-204,159.004,159.004,159.004,159.004,107.890
2026-01-194,159.004,159.004,159.004,159.004,107.890
2026-01-164,159.004,159.004,159.004,159.004,107.890
2026-01-154,163.424,163.424,159.004,159.004,107.8923
2026-01-144,488.524,488.524,488.524,488.524,433.370
2026-01-134,488.524,488.524,488.524,488.524,433.37153
2026-01-124,470.004,470.004,470.004,470.004,415.0710
2026-01-094,450.004,450.004,450.004,450.004,395.3218
2026-01-084,339.004,339.004,339.004,339.004,285.6810
2026-01-074,389.604,392.004,389.604,392.004,338.03214
2026-01-064,273.004,273.004,273.004,273.004,220.4916
2026-01-054,394.524,394.524,394.524,394.524,340.520
2026-01-024,394.524,394.524,394.524,394.524,340.520
2025-12-314,394.524,394.524,394.524,394.524,340.52554
2025-12-304,410.004,410.004,410.004,410.004,355.8112
2025-12-294,415.604,415.604,415.604,415.604,361.3447
2025-12-264,385.514,385.514,385.514,385.514,331.620
2025-12-244,385.514,385.514,385.514,385.514,331.620
2025-12-234,385.514,385.514,385.514,385.514,331.62216
2025-12-224,388.004,388.004,388.004,388.004,334.080
2025-12-194,388.004,388.004,388.004,388.004,334.0844
2025-12-184,406.004,406.004,405.004,405.004,350.8733
2025-12-174,415.004,415.004,415.004,415.004,360.750
2025-12-164,415.004,415.004,415.004,415.004,360.75245
2025-12-154,450.004,450.004,450.004,450.004,395.3212
2025-12-114,450.004,450.004,450.004,450.004,395.320
2025-12-104,450.004,450.004,450.004,450.004,395.320
2025-12-094,450.004,450.004,450.004,450.004,395.320
2025-12-084,450.004,450.004,450.004,450.004,395.3216
2025-12-054,495.004,495.004,495.004,495.004,439.770
2025-12-044,495.004,495.004,495.004,495.004,439.774,758
2025-12-034,406.004,406.004,406.004,406.004,351.860
2025-12-024,406.004,406.004,406.004,406.004,351.860
2025-12-014,406.004,406.004,406.004,406.004,351.860
2025-11-284,406.004,406.004,406.004,406.004,351.860
2025-11-274,406.004,406.004,406.004,406.004,351.860
2025-11-264,406.004,406.004,406.004,406.004,351.862,716
2025-11-254,300.004,300.004,300.004,300.004,247.160
2025-11-244,300.004,300.004,300.004,300.004,247.160
2025-11-214,300.004,300.004,300.004,300.004,247.160
2025-11-204,300.004,300.004,300.004,300.004,247.168
2025-11-194,364.904,364.904,364.904,364.904,311.260
2025-11-184,364.904,364.904,364.904,364.904,311.263,156
2025-11-144,850.004,850.004,850.004,850.004,790.400
2025-11-134,850.004,850.004,850.004,850.004,790.400
2025-11-124,850.004,850.004,850.004,850.004,790.400
2025-11-114,850.004,850.004,850.004,850.004,790.400
2025-11-104,850.004,850.004,850.004,850.004,790.400
2025-11-074,850.004,850.004,850.004,850.004,790.400
2025-11-064,850.004,850.004,850.004,850.004,790.400
2025-11-054,850.004,850.004,850.004,850.004,790.400
2025-11-044,850.004,850.004,850.004,850.004,790.4019
2025-11-034,862.454,862.454,862.454,862.454,802.700
2025-10-314,862.454,862.454,862.454,862.454,802.700
← NewerPage 4 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.