Semapa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.300	14.400	14.160	14.400	13.525	43,562
2024-09-04	14.200	14.300	14.100	14.260	13.393	19,568
2024-09-03	14.380	14.480	14.200	14.200	13.337	22,462
2024-09-02	14.500	14.500	14.340	14.380	13.506	4,886
2024-08-30	14.320	14.540	14.320	14.440	13.562	26,462
2024-08-29	14.300	14.560	14.300	14.360	13.487	27,723
2024-08-28	14.400	14.460	14.400	14.440	13.562	23,513
2024-08-27	14.140	14.440	14.140	14.400	13.525	28,699
2024-08-26	14.240	14.280	14.120	14.140	13.281	11,487
2024-08-23	14.140	14.300	14.140	14.300	13.431	18,901
2024-08-22	14.300	14.300	14.140	14.140	13.281	12,618
2024-08-21	14.340	14.340	14.160	14.200	13.337	8,333
2024-08-20	14.340	14.360	14.200	14.200	13.337	10,885
2024-08-19	14.280	14.440	14.200	14.300	13.431	38,448
2024-08-16	14.140	14.280	14.080	14.280	13.412	32,321
2024-08-15	14.120	14.260	14.120	14.200	13.337	18,217
2024-08-14	14.200	14.260	14.100	14.100	13.243	14,616
2024-08-13	14.280	14.320	14.220	14.220	13.356	20,087
2024-08-12	14.220	14.400	14.220	14.300	13.431	18,460
2024-08-09	14.220	14.440	14.180	14.220	13.356	19,959
2024-08-08	14.400	14.420	14.240	14.320	13.450	13,891
2024-08-07	14.320	14.480	14.260	14.400	13.525	14,263
2024-08-06	14.340	14.360	14.040	14.180	13.318	33,867
2024-08-05	14.480	14.480	14.020	14.300	13.431	50,018
2024-08-02	14.520	14.700	14.520	14.540	13.656	29,762
2024-08-01	15.060	15.060	14.620	14.700	13.807	23,857
2024-07-31	14.780	15.040	14.700	14.960	14.051	29,816
2024-07-30	15.060	15.060	14.740	14.740	13.844	19,238
2024-07-29	15.500	15.500	14.940	14.940	14.032	21,538
2024-07-26	15.140	15.280	15.020	15.080	14.164	21,647
2024-07-25	15.380	15.420	15.120	15.160	14.239	30,683
2024-07-24	15.500	15.520	15.380	15.520	14.577	43,170
2024-07-23	15.300	15.820	15.300	15.500	14.558	88,781
2024-07-22	15.260	15.400	15.120	15.320	14.389	37,210
2024-07-19	15.100	15.260	15.060	15.160	14.239	25,802
2024-07-18	15.540	15.540	15.100	15.240	14.314	40,216
2024-07-17	15.580	15.580	15.360	15.500	14.558	46,251
2024-07-16	15.280	15.860	15.140	15.580	14.633	66,058
2024-07-15	14.940	15.260	14.880	15.140	14.220	68,067
2024-07-12	14.680	14.940	14.680	14.940	14.032	12,609
2024-07-11	14.720	14.840	14.620	14.680	13.788	27,234
2024-07-10	14.700	14.880	14.700	14.700	13.807	13,501
2024-07-09	14.600	14.740	14.500	14.660	13.769	26,176
2024-07-08	14.560	14.700	14.520	14.600	13.713	24,710
2024-07-05	14.780	14.780	14.560	14.560	13.675	9,340
2024-07-04	14.540	14.760	14.540	14.720	13.825	21,600
2024-07-03	14.460	14.540	14.440	14.540	13.656	10,268
2024-07-02	14.700	14.700	14.480	14.480	13.600	44,944
2024-07-01	14.400	14.700	14.400	14.580	13.694	22,457
2024-06-28	14.600	14.700	14.380	14.380	13.506	16,223
2024-06-27	14.180	14.680	14.180	14.680	13.788	52,885
2024-06-26	14.340	14.340	14.160	14.160	13.299	21,764
2024-06-25	14.380	14.480	14.260	14.340	13.469	26,686
2024-06-24	14.360	14.440	14.340	14.380	13.506	10,382
2024-06-21	14.360	14.500	14.300	14.360	13.487	27,554
2024-06-20	14.040	14.380	14.020	14.360	13.487	28,044
2024-06-19	14.080	14.160	14.000	14.060	13.206	7,204
2024-06-18	14.000	14.160	13.880	14.080	13.224	54,317
2024-06-17	13.880	14.060	13.780	13.960	13.112	28,267
2024-06-14	14.080	14.100	13.900	13.980	13.130	67,897

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.6260 EUR
2025-06-09	0.6260 EUR
2024-06-10	0.6260 EUR
2023-05-30	0.9500 EUR
2022-12-09	1.2520 EUR
2022-06-07	0.5120 EUR
2021-05-07	0.5120 EUR
2020-06-11	0.1250 EUR
2019-04-25	0.5120 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.