Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	14.080	14.220	13.780	14.120	10.772	15,680
2022-07-27	13.740	14.000	13.740	14.000	10.680	8,256
2022-07-26	13.920	13.960	13.760	13.820	10.543	11,555
2022-07-25	13.840	13.960	13.840	13.880	10.589	5,906
2022-07-22	13.780	14.100	13.780	13.820	10.543	13,061
2022-07-21	13.640	13.840	13.640	13.760	10.497	17,794
2022-07-20	13.680	13.740	13.680	13.740	10.482	8,835
2022-07-19	13.700	13.740	13.700	13.740	10.482	6,199
2022-07-18	13.720	13.760	13.700	13.740	10.482	5,145
2022-07-15	13.420	13.720	13.420	13.720	10.467	7,328
2022-07-14	13.220	13.340	13.180	13.300	10.146	7,708
2022-07-13	13.300	13.380	13.280	13.380	10.207	3,340
2022-07-12	13.560	13.600	13.320	13.340	10.177	9,502
2022-07-11	13.580	13.740	13.460	13.740	10.482	15,874
2022-07-08	13.220	13.580	13.140	13.580	10.360	28,070
2022-07-07	13.000	13.200	12.980	13.180	10.055	32,459
2022-07-06	13.240	13.300	12.880	12.920	9.856	28,735
2022-07-05	13.740	13.840	13.220	13.260	10.116	15,519
2022-07-04	13.540	13.860	13.540	13.700	10.451	11,337
2022-07-01	13.440	13.500	13.380	13.440	10.253	6,368
2022-06-30	13.260	13.660	13.260	13.440	10.253	10,166
2022-06-29	13.380	13.760	13.340	13.760	10.497	28,390
2022-06-28	13.400	13.760	13.360	13.540	10.329	18,309
2022-06-27	13.280	13.340	13.160	13.260	10.116	10,063
2022-06-24	13.220	13.340	13.140	13.280	10.131	19,455
2022-06-23	13.460	13.480	13.300	13.300	10.146	10,861
2022-06-22	13.540	13.700	13.260	13.620	10.390	17,152
2022-06-21	13.740	13.920	13.740	13.760	10.497	6,790
2022-06-20	13.720	13.720	13.500	13.720	10.467	15,654
2022-06-17	14.100	14.100	13.680	13.740	10.482	29,854
2022-06-16	14.000	14.100	13.920	14.100	10.757	13,206
2022-06-15	14.100	14.100	13.800	13.920	10.619	19,433
2022-06-14	13.600	13.840	13.600	13.780	10.513	20,816
2022-06-13	14.300	14.300	13.540	13.720	10.467	64,051
2022-06-10	14.860	14.860	14.260	14.360	10.955	32,196
2022-06-09	15.480	15.480	14.640	14.900	11.367	57,927
2022-06-08	15.500	15.580	15.420	15.480	11.809	18,195
2022-06-07	15.460	15.580	15.360	15.460	11.794	45,553
2022-06-06	15.780	15.940	15.780	15.900	11.739	70,532
2022-06-03	15.700	15.720	15.660	15.700	11.592	14,585
2022-06-02	15.800	15.800	15.640	15.660	11.562	12,825
2022-06-01	16.300	16.300	15.660	15.800	11.665	49,729
2022-05-31	15.500	16.220	15.500	15.820	11.680	79,209
2022-05-30	15.360	15.500	15.300	15.480	11.429	39,815
2022-05-27	15.120	15.260	15.000	15.260	11.267	59,451
2022-05-26	15.380	15.380	15.000	15.040	11.104	62,379
2022-05-25	14.900	14.940	14.740	14.920	11.016	58,220
2022-05-24	14.680	14.900	14.680	14.900	11.001	26,228
2022-05-23	14.420	14.820	14.420	14.680	10.838	21,410
2022-05-20	14.200	14.400	14.200	14.400	10.632	18,641
2022-05-19	14.100	14.240	14.040	14.200	10.484	17,705
2022-05-18	14.160	14.160	14.040	14.120	10.425	13,626
2022-05-17	13.900	14.200	13.800	14.160	10.455	65,129
2022-05-16	13.500	13.900	13.400	13.800	10.189	28,546
2022-05-13	13.200	13.360	12.980	13.300	9.820	29,807
2022-05-12	13.200	13.200	13.100	13.120	9.687	13,000
2022-05-11	13.280	13.280	13.100	13.200	9.746	7,592
2022-05-10	13.160	13.180	13.100	13.160	9.716	6,667
2022-05-09	13.120	13.160	12.940	13.100	9.672	9,959
2022-05-06	13.040	13.160	13.000	13.120	9.687	11,933

← NewerPage 19 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.