Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	13.940	14.180	13.940	14.180	11.906	37,617
2023-04-06	13.700	14.000	13.700	13.900	11.671	47,139
2023-04-05	13.700	13.800	13.660	13.740	11.536	15,200
2023-04-04	13.740	13.920	13.680	13.680	11.486	25,573
2023-04-03	13.620	13.760	13.620	13.700	11.503	6,416
2023-03-31	13.840	13.840	13.680	13.680	11.486	16,854
2023-03-30	13.700	13.840	13.700	13.840	11.620	21,336
2023-03-29	13.540	13.740	13.540	13.740	11.536	21,983
2023-03-28	13.580	13.740	13.480	13.740	11.536	18,606
2023-03-27	13.600	13.600	13.400	13.480	11.318	15,777
2023-03-24	13.600	13.600	13.220	13.400	11.251	23,714
2023-03-23	13.320	13.480	13.160	13.380	11.234	20,930
2023-03-22	13.600	13.600	13.340	13.340	11.200	14,714
2023-03-21	13.200	13.540	13.200	13.540	11.368	17,029
2023-03-20	13.260	13.260	12.960	13.160	11.049	46,054
2023-03-17	13.540	13.660	13.140	13.200	11.083	33,012
2023-03-16	13.560	13.680	13.400	13.520	11.352	26,471
2023-03-15	13.980	13.980	13.460	13.560	11.385	31,800
2023-03-14	13.740	14.140	13.500	13.880	11.654	45,248
2023-03-13	13.800	13.820	13.240	13.520	11.352	48,216
2023-03-10	14.200	14.200	13.840	13.900	11.671	41,128
2023-03-09	14.200	14.240	14.160	14.160	11.889	10,657
2023-03-08	14.160	14.180	14.080	14.160	11.889	21,324
2023-03-07	14.180	14.240	14.100	14.160	11.889	24,308
2023-03-06	14.360	14.360	14.200	14.260	11.973	17,774
2023-03-03	14.400	14.400	14.260	14.360	12.057	33,349
2023-03-02	14.320	14.400	14.180	14.300	12.006	65,571
2023-03-01	14.500	14.500	14.180	14.300	12.006	64,655
2023-02-28	14.000	14.380	13.880	14.340	12.040	205,041
2023-02-27	13.600	13.940	13.600	13.880	11.654	45,662
2023-02-24	13.540	13.720	13.500	13.600	11.419	66,645
2023-02-23	13.320	13.560	13.320	13.500	11.335	27,921
2023-02-22	13.340	13.380	13.140	13.380	11.234	33,258
2023-02-21	13.480	13.480	13.280	13.340	11.200	25,019
2023-02-20	13.360	13.600	13.300	13.380	11.234	68,386
2023-02-17	13.240	13.360	13.140	13.340	11.200	71,257
2023-02-16	13.200	13.240	13.140	13.200	11.083	15,087
2023-02-15	13.160	13.240	13.140	13.200	11.083	14,943
2023-02-14	13.140	13.260	13.120	13.160	11.049	31,167
2023-02-13	13.100	13.140	13.000	13.080	10.982	39,723
2023-02-10	12.920	13.060	12.780	13.000	10.915	75,095
2023-02-09	12.900	12.980	12.800	12.920	10.848	38,854
2023-02-08	12.660	12.900	12.580	12.820	10.764	160,188
2023-02-07	12.500	12.580	12.400	12.560	10.546	26,097
2023-02-06	12.440	12.480	12.320	12.440	10.445	48,337
2023-02-03	12.260	12.320	12.000	12.320	10.344	91,637
2023-02-02	12.680	12.760	11.960	12.180	10.226	600,027
2023-02-01	12.140	12.640	12.140	12.640	10.613	84,706
2023-01-31	12.140	12.140	12.060	12.120	10.176	19,552
2023-01-30	12.260	12.260	11.960	12.040	10.109	45,962
2023-01-27	12.220	12.240	12.180	12.200	10.243	23,441
2023-01-26	12.300	12.300	12.140	12.200	10.243	29,213
2023-01-25	12.140	12.240	12.040	12.140	10.193	35,345
2023-01-24	12.320	12.320	12.160	12.200	10.243	15,384
2023-01-23	12.200	12.280	12.200	12.280	10.310	9,675
2023-01-20	12.300	12.300	12.200	12.220	10.260	14,005
2023-01-19	12.340	12.340	12.160	12.200	10.243	23,837
2023-01-18	12.320	12.360	12.240	12.240	10.277	19,605
2023-01-17	12.580	12.580	12.100	12.280	10.310	82,844
2023-01-16	12.660	12.660	12.480	12.500	10.495	15,927

← NewerPage 16 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.