Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	13.360	13.360	13.260	13.320	11.995	21,478
2023-09-26	13.300	13.380	13.300	13.340	12.013	5,202
2023-09-25	13.400	13.400	13.200	13.300	11.977	15,252
2023-09-22	13.300	13.360	13.240	13.360	12.031	6,811
2023-09-21	13.320	13.360	13.300	13.300	11.977	23,499
2023-09-20	13.300	13.320	13.220	13.300	11.977	28,140
2023-09-19	13.220	13.320	13.160	13.280	11.959	32,508
2023-09-18	13.240	13.240	13.020	13.180	11.869	18,711
2023-09-15	13.320	13.320	13.120	13.120	11.815	31,295
2023-09-14	13.240	13.300	13.220	13.220	11.905	16,096
2023-09-13	13.320	13.320	13.260	13.260	11.941	4,857
2023-09-12	13.240	13.300	13.180	13.300	11.977	7,949
2023-09-11	13.200	13.300	13.180	13.220	11.905	15,536
2023-09-08	13.200	13.200	13.060	13.120	11.815	14,686
2023-09-07	13.200	13.200	13.100	13.120	11.815	11,167
2023-09-06	13.200	13.300	13.200	13.200	11.887	4,055
2023-09-05	13.340	13.380	13.200	13.260	11.941	9,366
2023-09-04	13.380	13.440	13.340	13.340	12.013	3,583
2023-09-01	13.460	13.460	13.320	13.340	12.013	19,074
2023-08-31	13.480	13.480	13.300	13.400	12.067	22,153
2023-08-30	13.400	13.500	13.380	13.480	12.139	7,209
2023-08-29	13.400	13.500	13.380	13.420	12.085	25,833
2023-08-28	13.240	13.360	13.220	13.340	12.013	29,723
2023-08-25	13.200	13.240	13.160	13.240	11.923	19,164
2023-08-24	13.200	13.240	13.160	13.160	11.851	26,744
2023-08-23	13.220	13.220	13.060	13.140	11.833	15,253
2023-08-22	13.200	13.240	13.140	13.140	11.833	5,392
2023-08-21	13.100	13.200	13.100	13.160	11.851	8,662
2023-08-18	13.160	13.180	13.060	13.160	11.851	16,714
2023-08-17	13.060	13.180	13.060	13.160	11.851	9,060
2023-08-16	12.960	13.120	12.900	13.060	11.761	14,364
2023-08-15	12.940	12.960	12.880	12.920	11.635	7,464
2023-08-14	12.920	12.960	12.900	12.900	11.617	12,083
2023-08-11	13.060	13.060	12.920	12.940	11.653	6,559
2023-08-10	13.100	13.100	12.940	12.980	11.689	5,346
2023-08-09	12.980	13.100	12.960	13.020	11.725	15,004
2023-08-08	12.880	12.940	12.800	12.920	11.635	8,384
2023-08-07	12.820	12.900	12.820	12.820	11.545	12,927
2023-08-04	13.000	13.000	12.880	12.920	11.635	9,569
2023-08-03	12.980	12.980	12.800	12.880	11.599	32,065
2023-08-02	13.140	13.140	12.960	12.960	11.671	9,445
2023-08-01	13.200	13.200	13.100	13.200	11.887	6,761
2023-07-31	13.320	13.320	13.140	13.200	11.887	22,280
2023-07-28	13.220	13.400	13.220	13.320	11.995	26,761
2023-07-27	13.240	13.240	13.100	13.200	11.887	71,082
2023-07-26	13.080	13.240	13.080	13.200	11.887	73,721
2023-07-25	13.100	13.320	13.080	13.220	11.905	38,198
2023-07-24	13.120	13.140	13.020	13.060	11.761	11,890
2023-07-21	13.140	13.340	13.060	13.120	11.815	33,173
2023-07-20	12.960	13.160	12.900	13.140	11.833	56,199
2023-07-19	12.800	12.960	12.740	12.960	11.671	39,777
2023-07-18	12.900	12.900	12.740	12.800	11.527	17,710
2023-07-17	12.940	12.940	12.780	12.800	11.527	28,916
2023-07-14	12.920	12.920	12.860	12.900	11.617	19,539
2023-07-13	13.080	13.080	12.880	12.900	11.617	24,147
2023-07-12	13.160	13.160	12.900	12.960	11.671	48,896
2023-07-11	13.020	13.120	13.000	13.000	11.707	18,922
2023-07-10	13.100	13.200	12.960	13.160	11.851	17,787
2023-07-07	12.880	12.960	12.800	12.940	11.653	17,772
2023-07-06	13.000	13.020	12.900	12.900	11.617	11,268

← NewerPage 14 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.