Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	12.940	13.020	12.940	12.960	11.671	8,708
2023-07-04	13.120	13.120	12.960	12.960	11.671	14,812
2023-07-03	13.000	13.140	13.000	13.120	11.815	4,782
2023-06-30	13.000	13.100	12.980	13.020	11.725	33,011
2023-06-29	12.980	13.000	12.960	12.960	11.671	14,538
2023-06-28	12.980	13.000	12.960	12.980	11.689	8,869
2023-06-27	13.000	13.060	12.900	13.000	11.707	9,281
2023-06-26	13.000	13.040	12.920	12.960	11.671	25,229
2023-06-23	13.100	13.100	12.960	13.020	11.725	12,154
2023-06-22	13.440	13.440	13.000	13.120	11.815	42,704
2023-06-21	13.560	13.560	13.220	13.280	11.959	29,206
2023-06-20	13.480	13.520	13.440	13.460	12.121	9,221
2023-06-19	13.480	13.560	13.480	13.500	12.157	13,638
2023-06-16	13.460	13.600	13.460	13.600	12.247	20,603
2023-06-15	13.400	13.600	13.400	13.520	12.175	20,035
2023-06-14	13.480	13.500	13.400	13.500	12.157	12,014
2023-06-13	13.440	13.480	13.420	13.480	12.139	6,678
2023-06-12	13.500	13.580	13.380	13.400	12.067	21,749
2023-06-09	13.520	13.560	13.380	13.500	12.157	36,375
2023-06-08	13.520	13.620	13.320	13.440	12.103	30,748
2023-06-07	13.320	13.600	13.320	13.460	12.121	35,955
2023-06-06	13.180	13.460	13.120	13.360	12.031	47,498
2023-06-05	12.940	13.200	12.940	13.200	11.887	53,830
2023-06-02	12.680	12.880	12.600	12.880	11.599	45,984
2023-06-01	12.900	12.920	12.660	12.680	11.419	45,292
2023-05-31	13.120	13.120	12.820	12.820	11.545	61,191
2023-05-30	13.320	13.320	13.080	13.120	11.815	45,893
2023-05-29	13.940	14.080	13.840	14.040	11.788	119,833
2023-05-26	13.980	14.020	13.980	14.020	11.771	28,215
2023-05-25	14.120	14.120	14.000	14.020	11.771	13,092
2023-05-24	14.100	14.120	14.000	14.120	11.855	18,725
2023-05-23	13.960	14.100	13.920	14.100	11.839	29,303
2023-05-22	14.100	14.140	13.960	13.980	11.738	43,026
2023-05-19	14.000	14.100	13.900	14.020	11.771	36,550
2023-05-18	14.140	14.140	13.980	13.980	11.738	14,669
2023-05-17	14.100	14.100	13.940	14.000	11.755	22,619
2023-05-16	14.000	14.140	14.000	14.100	11.839	13,621
2023-05-15	14.040	14.040	13.940	14.000	11.755	7,052
2023-05-12	13.980	14.020	13.920	13.920	11.687	9,739
2023-05-11	14.000	14.140	14.000	14.020	11.771	10,578
2023-05-10	14.000	14.040	13.900	14.020	11.771	22,776
2023-05-09	14.120	14.120	13.980	14.040	11.788	26,411
2023-05-08	14.060	14.060	13.980	13.980	11.738	4,071
2023-05-05	14.000	14.060	13.920	14.060	11.805	16,026
2023-05-04	13.980	14.080	13.860	13.940	11.704	22,211
2023-05-03	13.860	14.040	13.720	14.000	11.755	14,551
2023-05-02	13.720	13.820	13.720	13.820	11.603	16,249
2023-04-28	13.740	13.780	13.680	13.720	11.519	12,902
2023-04-27	13.760	13.820	13.720	13.780	11.570	7,572
2023-04-26	13.720	13.800	13.700	13.720	11.519	34,615
2023-04-25	13.740	13.840	13.400	13.700	11.503	37,447
2023-04-24	13.960	14.020	13.700	13.720	11.519	26,847
2023-04-21	14.100	14.100	13.800	13.800	11.587	19,292
2023-04-20	14.220	14.220	13.840	13.840	11.620	30,433
2023-04-19	14.140	14.220	14.100	14.220	11.939	15,611
2023-04-18	14.080	14.100	14.060	14.100	11.839	12,553
2023-04-17	13.960	14.080	13.960	14.080	11.822	21,330
2023-04-14	14.000	14.020	13.960	13.980	11.738	8,150
2023-04-13	13.960	13.980	13.880	13.940	11.704	5,318
2023-04-12	14.140	14.140	13.960	13.960	11.721	15,977

← NewerPage 15 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.