Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	13.160	13.300	13.140	13.300	11.977	14,984
2023-12-19	13.040	13.280	13.040	13.160	11.851	12,972
2023-12-18	13.140	13.200	13.020	13.060	11.761	32,419
2023-12-15	13.200	13.300	13.100	13.240	11.923	28,434
2023-12-14	13.240	13.340	13.200	13.200	11.887	18,590
2023-12-13	13.360	13.380	13.220	13.220	11.905	20,111
2023-12-12	13.320	13.360	13.300	13.360	12.031	10,513
2023-12-11	13.380	13.400	13.320	13.340	12.013	17,827
2023-12-08	13.460	13.520	13.280	13.360	12.031	70,665
2023-12-07	13.520	13.520	13.440	13.460	12.121	6,455
2023-12-06	13.440	13.520	13.420	13.440	12.103	22,647
2023-12-05	13.500	13.540	13.420	13.480	12.139	12,237
2023-12-04	13.480	13.600	13.440	13.480	12.139	8,436
2023-12-01	13.460	13.660	13.460	13.480	12.139	15,384
2023-11-30	13.520	13.560	13.440	13.560	12.211	32,247
2023-11-29	13.520	13.600	13.400	13.520	12.175	12,625
2023-11-28	13.600	13.600	13.440	13.480	12.139	8,973
2023-11-27	13.460	13.640	13.460	13.500	12.157	18,836
2023-11-24	13.540	13.580	13.460	13.460	12.121	7,728
2023-11-23	13.500	13.540	13.460	13.480	12.139	21,108
2023-11-22	13.540	13.540	13.460	13.460	12.121	27,896
2023-11-21	13.580	13.580	13.460	13.480	12.139	22,897
2023-11-20	13.560	13.620	13.480	13.500	12.157	21,251
2023-11-17	13.500	13.560	13.440	13.560	12.211	9,562
2023-11-16	13.660	13.660	13.400	13.460	12.121	16,291
2023-11-15	13.520	13.660	13.520	13.540	12.193	9,413
2023-11-14	13.720	13.720	13.520	13.600	12.247	9,225
2023-11-13	13.800	13.800	13.560	13.660	12.301	24,910
2023-11-10	13.900	13.900	13.720	13.720	12.355	7,111
2023-11-09	13.620	13.920	13.600	13.800	12.428	29,110
2023-11-08	13.480	13.660	13.420	13.660	12.301	42,373
2023-11-07	13.700	13.700	13.340	13.420	12.085	30,731
2023-11-06	13.600	13.700	13.600	13.680	12.319	11,421
2023-11-03	13.400	13.740	13.400	13.720	12.355	41,493
2023-11-02	13.360	13.460	13.280	13.460	12.121	28,646
2023-11-01	13.380	13.420	13.240	13.380	12.049	23,545
2023-10-31	13.600	13.600	13.260	13.360	12.031	46,945
2023-10-30	13.500	13.700	13.420	13.520	12.175	20,798
2023-10-27	13.360	13.600	13.300	13.440	12.103	21,318
2023-10-26	13.200	13.640	13.200	13.640	12.283	38,595
2023-10-25	13.360	13.460	13.240	13.340	12.013	20,914
2023-10-24	13.320	13.480	13.320	13.400	12.067	16,634
2023-10-23	13.620	13.620	13.240	13.340	12.013	27,914
2023-10-20	13.580	13.780	13.560	13.660	12.301	11,737
2023-10-19	13.800	13.800	13.660	13.700	12.337	7,802
2023-10-18	13.960	14.020	13.820	13.840	12.464	13,406
2023-10-17	13.640	14.140	13.640	13.900	12.518	62,199
2023-10-16	13.540	13.580	13.500	13.560	12.211	9,449
2023-10-13	13.500	13.580	13.420	13.580	12.229	25,665
2023-10-12	13.520	13.620	13.480	13.500	12.157	29,396
2023-10-11	13.400	13.520	13.400	13.480	12.139	27,740
2023-10-10	13.440	13.440	13.280	13.400	12.067	12,141
2023-10-09	13.260	13.540	13.260	13.400	12.067	13,645
2023-10-06	13.360	13.460	13.200	13.460	12.121	9,378
2023-10-05	13.360	13.400	13.140	13.400	12.067	6,460
2023-10-04	13.380	13.380	13.240	13.260	11.941	6,220
2023-10-03	13.460	13.460	13.360	13.420	12.085	14,654
2023-10-02	13.540	13.660	13.460	13.500	12.157	8,528
2023-09-29	13.280	13.740	13.260	13.600	12.247	57,620
2023-09-28	13.120	13.320	13.120	13.280	11.959	5,187

← NewerPage 13 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.