Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.040	13.160	13.000	13.120	9.687	11,933
2022-05-05	13.120	13.260	13.080	13.080	9.657	9,950
2022-05-04	13.160	13.160	13.020	13.020	9.613	6,066
2022-05-03	13.140	13.200	13.060	13.160	9.716	24,956
2022-05-02	13.140	13.240	13.060	13.140	9.701	26,585
2022-04-29	13.220	13.240	13.080	13.120	9.687	37,408
2022-04-28	13.200	13.220	13.020	13.140	9.701	10,249
2022-04-27	13.020	13.220	12.960	13.060	9.642	18,523
2022-04-26	13.280	13.280	12.900	13.020	9.613	28,329
2022-04-25	13.400	13.400	13.000	13.000	9.598	29,355
2022-04-22	13.180	13.480	13.080	13.340	9.849	27,230
2022-04-21	12.900	13.940	12.840	13.300	9.820	92,947
2022-04-20	12.500	12.640	12.360	12.620	9.318	29,636
2022-04-19	12.520	12.580	12.500	12.540	9.259	7,055
2022-04-14	12.520	12.520	12.500	12.520	9.244	10,334
2022-04-13	12.520	12.520	12.440	12.480	9.214	1,711
2022-04-12	12.460	12.560	12.420	12.480	9.214	5,415
2022-04-11	12.380	12.500	12.360	12.500	9.229	12,238
2022-04-08	12.320	12.520	12.320	12.500	9.229	6,835
2022-04-07	12.360	12.480	12.260	12.480	9.214	25,701
2022-04-06	12.380	12.380	12.240	12.260	9.052	7,756
2022-04-05	12.240	12.360	12.200	12.320	9.096	10,695
2022-04-04	12.100	12.300	12.080	12.260	9.052	26,718
2022-04-01	12.000	12.080	11.980	11.980	8.845	9,472
2022-03-31	12.040	12.060	11.980	12.060	8.904	4,057
2022-03-30	12.000	12.060	11.940	12.060	8.904	21,732
2022-03-29	12.080	12.080	11.860	12.060	8.904	10,615
2022-03-28	11.640	12.320	11.640	11.980	8.845	42,993
2022-03-25	11.680	11.780	11.640	11.780	8.697	4,841
2022-03-24	11.600	11.660	11.600	11.660	8.609	9,266
2022-03-23	11.560	11.600	11.440	11.600	8.564	20,101
2022-03-22	11.480	11.560	11.480	11.500	8.491	11,270
2022-03-21	11.440	11.500	11.400	11.420	8.432	7,846
2022-03-18	11.400	11.440	11.240	11.420	8.432	32,242
2022-03-17	11.380	11.460	11.340	11.380	8.402	10,789
2022-03-16	11.060	11.280	11.060	11.280	8.328	24,093
2022-03-15	10.920	11.060	10.920	11.040	8.151	13,867
2022-03-14	10.920	11.040	10.880	10.920	8.062	59,470
2022-03-11	11.000	11.020	10.880	10.960	8.092	110,113
2022-03-10	11.060	11.060	10.700	10.980	8.107	33,633
2022-03-09	10.980	11.020	10.720	10.940	8.077	65,571
2022-03-08	10.700	10.940	10.700	10.900	8.048	30,481
2022-03-07	11.360	11.360	10.660	10.760	7.944	74,107
2022-03-04	11.660	11.660	11.320	11.340	8.373	35,277
2022-03-03	11.600	11.620	11.500	11.520	8.505	15,971
2022-03-02	11.600	11.660	11.400	11.580	8.550	26,549
2022-03-01	11.460	11.580	11.460	11.480	8.476	33,432
2022-02-28	11.700	11.700	11.440	11.500	8.491	43,650
2022-02-25	11.820	11.920	11.780	11.840	8.742	17,135
2022-02-24	11.900	11.960	11.520	11.800	8.712	45,670
2022-02-23	12.260	12.280	12.000	12.120	8.948	26,302
2022-02-22	11.800	12.240	11.800	12.160	8.978	26,797
2022-02-21	12.320	12.320	11.980	12.020	8.875	34,797
2022-02-18	12.000	12.380	11.980	12.280	9.067	37,973
2022-02-17	12.000	12.120	12.000	12.080	8.919	8,815
2022-02-16	12.080	12.080	12.000	12.020	8.875	7,160
2022-02-15	12.000	12.000	11.900	12.000	8.860	27,150
2022-02-14	12.140	12.140	11.900	11.900	8.786	14,517
2022-02-11	12.060	12.140	12.000	12.140	8.963	8,998
2022-02-10	12.300	12.320	12.100	12.100	8.934	21,200

← NewerPage 20 of 22 · 1,285 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.