Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.800	13.800	13.540	13.660	12.301	8,836
2024-03-15	13.680	13.720	13.620	13.720	12.355	12,677
2024-03-14	13.880	13.880	13.660	13.660	12.301	14,357
2024-03-13	13.880	14.000	13.860	13.880	12.500	9,970
2024-03-12	13.700	13.960	13.700	13.880	12.500	23,609
2024-03-11	13.560	13.700	13.560	13.660	12.301	9,712
2024-03-08	13.720	13.860	13.660	13.660	12.301	7,824
2024-03-07	13.620	13.840	13.600	13.720	12.355	16,342
2024-03-06	13.720	13.720	13.500	13.540	12.193	37,372
2024-03-05	13.720	13.760	13.620	13.620	12.265	30,161
2024-03-04	13.660	13.760	13.660	13.740	12.374	8,661
2024-03-01	13.840	13.880	13.620	13.640	12.283	21,297
2024-02-29	13.920	13.920	13.740	13.820	12.446	15,940
2024-02-28	13.700	14.000	13.700	13.900	12.518	17,544
2024-02-27	14.080	14.080	13.600	14.000	12.608	30,492
2024-02-26	14.100	14.100	13.940	14.060	12.662	14,384
2024-02-23	14.100	14.160	13.920	14.020	12.626	16,626
2024-02-22	14.000	14.100	13.940	14.100	12.698	18,864
2024-02-21	13.980	14.040	13.940	14.000	12.608	38,399
2024-02-20	13.800	14.200	13.800	14.000	12.608	52,895
2024-02-19	14.040	14.080	13.900	13.900	12.518	25,191
2024-02-16	13.900	14.220	13.860	14.020	12.626	11,020
2024-02-15	13.800	13.860	13.760	13.840	12.464	11,661
2024-02-14	13.640	13.900	13.640	13.720	12.355	25,940
2024-02-13	13.880	13.880	13.620	13.720	12.355	14,831
2024-02-12	13.880	13.880	13.720	13.880	12.500	16,349
2024-02-09	14.000	14.000	13.700	13.700	12.337	16,559
2024-02-08	14.000	14.000	13.940	13.940	12.554	8,534
2024-02-07	13.920	14.060	13.860	14.060	12.662	18,128
2024-02-06	13.600	13.960	13.600	13.940	12.554	16,913
2024-02-05	14.180	14.180	13.800	13.800	12.428	40,780
2024-02-02	14.220	14.300	14.140	14.180	12.770	19,032
2024-02-01	14.280	14.280	14.220	14.220	12.806	5,200
2024-01-31	14.320	14.320	14.220	14.300	12.878	15,864
2024-01-30	14.320	14.320	14.220	14.220	12.806	14,812
2024-01-29	14.300	14.340	14.200	14.320	12.896	20,817
2024-01-26	14.240	14.320	14.160	14.180	12.770	41,102
2024-01-25	14.280	14.300	14.220	14.260	12.842	38,157
2024-01-24	14.180	14.280	14.120	14.220	12.806	23,753
2024-01-23	14.100	14.280	14.080	14.120	12.716	47,703
2024-01-22	13.760	14.080	13.760	14.080	12.680	38,544
2024-01-19	13.800	13.840	13.740	13.740	12.374	20,113
2024-01-18	13.660	13.740	13.600	13.660	12.301	7,626
2024-01-17	13.820	13.820	13.620	13.680	12.319	21,841
2024-01-16	13.720	13.860	13.680	13.820	12.446	49,911
2024-01-15	13.600	13.740	13.500	13.740	12.374	74,146
2024-01-12	13.580	13.600	13.420	13.420	12.085	13,269
2024-01-11	13.580	13.580	13.500	13.500	12.157	7,145
2024-01-10	13.440	13.600	13.420	13.520	12.175	94,713
2024-01-09	13.440	13.520	13.420	13.440	12.103	8,778
2024-01-08	13.420	13.460	13.260	13.420	12.085	13,513
2024-01-05	13.580	13.580	13.400	13.520	12.175	29,214
2024-01-04	13.580	13.580	13.520	13.520	12.175	9,150
2024-01-03	13.500	13.600	13.500	13.500	12.157	8,051
2024-01-02	13.460	13.600	13.400	13.600	12.247	22,121
2023-12-29	13.400	13.500	13.320	13.400	12.067	22,527
2023-12-28	13.340	13.440	13.340	13.400	12.067	8,899
2023-12-27	13.360	13.480	13.320	13.320	11.995	38,487
2023-12-22	13.360	13.500	13.360	13.420	12.085	22,471
2023-12-21	13.200	13.420	13.200	13.380	12.049	21,820

← NewerPage 12 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.