Semapa historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	12.200	12.200	12.040	12.180	8.993	13,291
2021-11-16	12.400	12.400	12.120	12.200	9.007	8,173
2021-11-15	12.500	12.500	12.140	12.140	8.963	6,859
2021-11-12	12.240	12.400	12.240	12.320	9.096	5,139
2021-11-11	12.120	12.380	12.120	12.380	9.140	2,294
2021-11-10	12.300	12.300	12.160	12.240	9.037	4,906
2021-11-09	12.460	12.460	12.240	12.300	9.081	9,921
2021-11-08	12.500	12.560	12.220	12.460	9.199	20,636
2021-11-05	12.560	12.560	12.300	12.460	9.199	8,762
2021-11-04	12.480	12.500	12.260	12.260	9.052	70,481
2021-11-03	12.300	12.480	12.220	12.480	9.214	16,485
2021-11-02	12.200	12.440	12.180	12.440	9.185	31,483
2021-11-01	12.200	12.200	12.120	12.200	9.007	2,399
2021-10-29	12.040	12.200	11.980	12.140	8.963	19,789
2021-10-28	11.960	12.060	11.820	12.020	8.875	8,534
2021-10-27	11.940	12.140	11.940	11.940	8.816	12,588
2021-10-26	12.360	12.360	11.900	11.940	8.816	12,801
2021-10-25	12.320	12.380	12.020	12.020	8.875	5,566
2021-10-22	12.220	12.320	12.220	12.320	9.096	2,210
2021-10-21	12.160	12.400	12.160	12.220	9.022	6,478
2021-10-20	12.400	12.440	12.260	12.280	9.067	6,066
2021-10-19	12.280	12.420	12.200	12.300	9.081	7,297
2021-10-18	12.480	12.480	12.140	12.460	9.199	3,255
2021-10-15	12.100	12.360	12.100	12.340	9.111	19,097
2021-10-14	12.000	12.180	12.000	12.180	8.993	79

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.