Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	12.600	12.900	12.460	12.580	9.597	13,107
2022-10-19	12.380	12.660	12.380	12.660	9.658	3,541
2022-10-18	12.320	12.660	12.320	12.620	9.628	3,714
2022-10-17	12.680	12.680	12.100	12.400	9.460	6,836
2022-10-14	12.200	12.360	12.200	12.220	9.322	19,772
2022-10-13	11.940	12.100	11.920	12.000	9.155	9,773
2022-10-12	12.080	12.140	11.980	11.980	9.139	15,886
2022-10-11	12.120	12.220	12.100	12.120	9.246	8,248
2022-10-10	12.160	12.160	12.080	12.160	9.277	5,100
2022-10-07	12.200	12.200	12.180	12.200	9.307	2,535
2022-10-06	12.420	12.420	12.200	12.200	9.307	4,540
2022-10-05	12.220	12.280	12.220	12.260	9.353	4,269
2022-10-04	12.280	12.460	12.240	12.400	9.460	10,763
2022-10-03	12.160	12.220	12.060	12.220	9.322	5,961
2022-09-30	12.140	12.240	12.060	12.220	9.322	22,707
2022-09-29	12.340	12.360	12.140	12.200	9.307	3,369
2022-09-28	12.680	12.680	12.280	12.340	9.414	12,376
2022-09-27	12.480	12.680	12.320	12.680	9.673	2,605
2022-09-26	12.040	12.500	12.040	12.340	9.414	34,101
2022-09-23	12.800	12.820	12.360	12.460	9.506	17,430
2022-09-22	12.800	12.980	12.680	12.960	9.887	10,769
2022-09-21	12.500	13.080	12.500	13.000	9.917	23,181
2022-09-20	13.140	13.200	12.300	12.660	9.658	17,452
2022-09-19	13.300	13.400	13.080	13.120	10.009	7,785
2022-09-16	13.980	13.980	13.160	13.160	10.040	8,449
2022-09-15	14.000	14.060	13.460	13.540	10.329	18,016
2022-09-14	14.000	14.120	14.000	14.000	10.680	4,614
2022-09-13	14.040	14.060	13.940	14.060	10.726	5,486
2022-09-12	14.360	14.360	14.020	14.020	10.696	2,341
2022-09-09	14.140	14.320	14.000	14.000	10.680	8,446
2022-09-08	14.040	14.200	13.900	14.200	10.833	8,276
2022-09-07	14.000	14.240	13.880	14.140	10.787	7,744
2022-09-06	13.700	14.000	13.700	14.000	10.680	5,421
2022-09-05	14.080	14.080	13.740	13.760	10.497	11,425
2022-09-02	14.500	14.500	13.980	14.180	10.818	12,282
2022-09-01	14.000	14.500	13.800	14.500	11.062	12,561
2022-08-31	13.960	14.260	13.960	14.000	10.680	11,195
2022-08-30	14.100	14.100	13.980	14.000	10.680	6,749
2022-08-29	14.020	14.100	13.980	14.100	10.757	6,777
2022-08-26	14.360	14.380	14.220	14.220	10.848	7,811
2022-08-25	14.520	14.520	14.280	14.280	10.894	7,377
2022-08-24	14.520	14.520	14.480	14.520	11.077	4,021
2022-08-23	14.440	14.700	14.240	14.560	11.108	12,637
2022-08-22	14.600	14.600	14.400	14.440	11.016	916
2022-08-19	14.700	14.700	14.520	14.660	11.184	3,202
2022-08-18	14.500	14.600	14.500	14.540	11.092	12,423
2022-08-17	14.560	14.560	14.420	14.500	11.062	3,376
2022-08-16	14.500	14.520	14.400	14.400	10.986	2,741
2022-08-15	14.360	14.560	14.360	14.560	11.108	1,299
2022-08-12	14.480	14.600	14.480	14.500	11.062	16,131
2022-08-11	14.700	14.700	14.380	14.500	11.062	7,880
2022-08-10	14.560	14.620	14.400	14.620	11.153	5,136
2022-08-09	14.680	14.680	14.480	14.560	11.108	12,763
2022-08-08	14.300	14.560	14.280	14.500	11.062	17,995
2022-08-05	14.200	14.680	14.140	14.260	10.879	32,498
2022-08-04	14.020	14.240	14.020	14.200	10.833	9,972
2022-08-03	13.960	14.080	13.960	14.060	10.726	2,363
2022-08-02	14.300	14.300	13.920	13.960	10.650	12,131
2022-08-01	14.440	14.800	14.040	14.060	10.726	54,189
2022-07-29	14.140	14.400	14.040	14.280	10.894	28,157

← NewerPage 18 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.