Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	12.600	12.600	12.480	12.520	10.512	29,068
2023-01-12	12.420	12.500	12.420	12.500	10.495	26,868
2023-01-11	12.500	12.540	12.420	12.420	10.428	43,387
2023-01-10	12.700	12.700	12.480	12.600	10.579	36,784
2023-01-09	12.700	12.700	12.500	12.600	10.579	75,016
2023-01-06	12.560	12.600	12.420	12.540	10.529	33,804
2023-01-05	12.440	12.600	12.440	12.580	10.562	24,992
2023-01-04	12.600	12.640	12.440	12.440	10.445	20,338
2023-01-03	12.660	12.740	12.500	12.540	10.529	40,341
2023-01-02	12.520	12.660	12.360	12.600	10.579	53,428
2022-12-30	12.540	12.540	12.360	12.360	10.378	41,376
2022-12-29	12.380	12.540	12.340	12.540	10.529	39,867
2022-12-28	12.480	12.480	12.360	12.380	10.394	26,967
2022-12-27	12.520	12.520	12.360	12.460	10.462	39,837
2022-12-23	12.540	12.540	12.360	12.360	10.378	17,415
2022-12-22	12.740	12.740	12.380	12.420	10.428	22,475
2022-12-21	12.340	12.600	12.340	12.600	10.579	19,773
2022-12-20	12.340	12.360	12.260	12.340	10.361	29,255
2022-12-19	12.240	12.440	12.220	12.360	10.378	26,105
2022-12-16	12.500	12.500	12.160	12.340	10.361	52,530
2022-12-15	12.940	12.940	12.480	12.480	10.478	174,860
2022-12-14	12.960	13.000	12.740	13.000	10.915	85,473
2022-12-13	12.900	12.940	12.820	12.940	10.865	54,645
2022-12-12	12.640	12.840	12.540	12.760	10.713	48,603
2022-12-09	12.600	12.980	12.580	12.600	10.579	135,421
2022-12-08	13.900	13.920	13.480	13.700	10.451	316,023
2022-12-07	13.800	13.880	13.720	13.780	10.513	62,735
2022-12-06	14.000	14.060	13.480	13.740	10.482	192,799
2022-12-05	13.920	14.080	13.720	13.980	10.665	78,403
2022-12-02	14.860	14.900	13.280	13.720	10.467	722,092
2022-12-01	14.600	15.200	14.600	14.860	11.336	93,291
2022-11-30	14.060	14.400	14.060	14.340	10.940	10,038
2022-11-29	14.300	14.400	14.000	14.040	10.711	31,106
2022-11-28	14.200	14.340	14.200	14.300	10.909	6,453
2022-11-25	14.160	14.240	14.080	14.240	10.863	4,604
2022-11-24	14.300	14.300	14.060	14.100	10.757	10,664
2022-11-23	14.300	14.300	14.140	14.240	10.863	9,561
2022-11-22	14.080	14.220	14.080	14.200	10.833	9,543
2022-11-21	13.800	14.300	13.800	14.040	10.711	32,202
2022-11-18	13.800	13.860	13.540	13.720	10.467	17,072
2022-11-17	13.920	13.940	13.800	13.800	10.528	8,068
2022-11-16	13.920	13.980	13.860	13.860	10.574	7,574
2022-11-15	13.900	14.140	13.900	13.940	10.635	9,024
2022-11-14	13.840	13.980	13.840	13.980	10.665	7,797
2022-11-11	13.800	13.980	13.800	13.900	10.604	13,141
2022-11-10	13.440	13.800	13.440	13.800	10.528	16,940
2022-11-09	13.460	13.560	13.400	13.540	10.329	45,111
2022-11-08	13.000	13.400	13.000	13.320	10.162	88,703
2022-11-07	13.180	13.600	12.740	12.920	9.856	69,420
2022-11-04	12.960	13.160	12.840	13.100	9.994	8,405
2022-11-03	12.940	12.980	12.800	12.820	9.780	5,136
2022-11-02	12.980	12.980	12.800	12.840	9.795	6,651
2022-11-01	12.900	13.000	12.800	12.920	9.856	14,389
2022-10-31	13.000	13.000	12.880	12.880	9.826	5,360
2022-10-28	12.760	12.880	12.680	12.880	9.826	6,299
2022-10-27	13.180	13.180	12.720	12.720	9.704	7,467
2022-10-26	13.060	13.060	12.940	12.940	9.872	7,785
2022-10-25	13.020	13.180	12.880	13.100	9.994	7,001
2022-10-24	12.940	13.240	12.880	12.880	9.826	7,498
2022-10-21	12.560	12.960	12.560	12.720	9.704	6,932

← NewerPage 17 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.