Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.880	12.300	11.840	12.300	9.081	41,268
2022-02-08	11.760	11.880	11.720	11.880	8.771	5,333
2022-02-07	11.800	11.820	11.700	11.700	8.638	2,743
2022-02-04	11.780	11.780	11.700	11.720	8.653	8,632
2022-02-03	11.740	11.760	11.660	11.660	8.609	3,225
2022-02-02	11.800	11.840	11.740	11.740	8.668	15,154
2022-02-01	11.900	11.940	11.800	11.900	8.786	5,908
2022-01-31	11.880	11.940	11.780	11.900	8.786	22,726
2022-01-28	11.680	11.880	11.680	11.880	8.771	29,810
2022-01-27	11.600	11.740	11.600	11.640	8.594	5,328
2022-01-26	11.680	11.680	11.600	11.640	8.594	3,016
2022-01-25	11.520	11.700	11.520	11.540	8.520	4,990
2022-01-24	11.800	11.800	11.520	11.520	8.505	12,186
2022-01-21	11.600	11.800	11.600	11.800	8.712	9,675
2022-01-20	11.640	11.700	11.520	11.700	8.638	7,722
2022-01-19	11.660	11.680	11.620	11.680	8.624	2,869
2022-01-18	11.680	11.700	11.620	11.660	8.609	4,097
2022-01-17	11.660	11.700	11.660	11.680	8.624	2,738
2022-01-14	11.700	11.700	11.620	11.700	8.638	3,408
2022-01-13	11.640	11.700	11.640	11.700	8.638	5,164
2022-01-12	11.800	11.800	11.620	11.700	8.638	4,967
2022-01-11	11.660	11.720	11.640	11.640	8.594	4,973
2022-01-10	11.840	11.840	11.620	11.700	8.638	16,129
2022-01-07	11.900	11.940	11.800	11.860	8.756	6,551
2022-01-06	11.860	11.880	11.780	11.880	8.771	6,322
2022-01-05	11.880	11.900	11.820	11.860	8.756	9,020
2022-01-04	11.800	11.940	11.800	11.840	8.742	13,723
2022-01-03	11.640	11.880	11.640	11.800	8.712	18,820
2021-12-31	11.740	11.740	11.640	11.700	8.638	1,299
2021-12-30	11.740	11.740	11.640	11.740	8.668	4,847
2021-12-29	11.720	11.720	11.600	11.720	8.653	11,183
2021-12-28	11.680	11.720	11.620	11.720	8.653	26,101
2021-12-27	11.720	11.720	11.500	11.660	8.609	23,632
2021-12-24	11.680	11.740	11.620	11.640	8.594	2,641
2021-12-23	11.700	11.740	11.600	11.600	8.564	11,104
2021-12-22	11.560	11.700	11.560	11.660	8.609	10,643
2021-12-21	11.740	11.740	11.500	11.580	8.550	11,999
2021-12-20	11.700	11.760	11.500	11.700	8.638	27,961
2021-12-17	11.500	11.700	11.400	11.700	8.638	27,344
2021-12-16	11.600	11.600	11.420	11.420	8.432	3,755
2021-12-15	11.620	11.620	11.420	11.420	8.432	3,916
2021-12-14	11.620	11.620	11.520	11.520	8.505	1,157
2021-12-13	11.720	11.720	11.420	11.520	8.505	5,835
2021-12-10	11.840	11.840	11.520	11.520	8.505	2,300
2021-12-09	11.600	11.740	11.480	11.740	8.668	5,967
2021-12-08	11.860	11.860	11.620	11.620	8.579	9,229
2021-12-07	11.760	11.800	11.740	11.800	8.712	3,109
2021-12-06	11.760	11.760	11.500	11.620	8.579	6,158
2021-12-03	11.860	11.860	11.420	11.420	8.432	4,803
2021-12-02	11.760	11.820	11.660	11.660	8.609	918
2021-12-01	11.600	11.940	11.600	11.840	8.742	6,946
2021-11-30	11.440	11.580	11.360	11.580	8.550	22,128
2021-11-29	11.400	11.580	11.400	11.580	8.550	5,826
2021-11-26	11.660	11.660	11.320	11.400	8.417	17,913
2021-11-25	11.800	11.860	11.780	11.840	8.742	8,411
2021-11-24	11.900	11.900	11.720	11.720	8.653	13,395
2021-11-23	11.940	12.040	11.940	11.960	8.830	5,845
2021-11-22	12.020	12.140	11.920	12.140	8.963	18,800
2021-11-19	12.000	12.060	11.940	12.060	8.904	11,457
2021-11-18	12.140	12.200	11.980	12.000	8.860	16,378

← NewerPage 21 of 22 · 1,281 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.