Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	22.250	22.600	22.250	22.600	22.009	9,981
2026-02-02	22.400	22.450	22.150	22.250	21.668	17,165
2026-01-30	22.300	22.650	22.150	22.400	21.815	24,314
2026-01-29	22.300	22.450	22.000	22.150	21.571	40,297
2026-01-28	21.850	22.300	21.650	22.250	21.668	30,751
2026-01-27	21.900	21.950	21.750	21.850	21.279	15,477
2026-01-26	21.900	21.950	21.700	21.850	21.279	10,734
2026-01-23	22.150	22.150	21.800	21.850	21.279	7,766
2026-01-22	21.550	22.000	21.550	21.950	21.376	28,313
2026-01-21	21.400	21.500	21.200	21.500	20.938	47,385
2026-01-20	21.650	21.750	21.300	21.400	20.841	59,889
2026-01-19	22.000	22.000	21.550	21.750	21.182	15,311
2026-01-16	21.850	22.150	21.850	22.000	21.425	16,091
2026-01-15	21.900	22.100	21.550	22.050	21.474	21,965
2026-01-14	22.200	22.250	21.700	21.800	21.230	32,299
2026-01-13	21.900	22.200	21.650	22.200	21.620	35,220
2026-01-12	21.450	21.900	21.450	21.900	21.328	42,224
2026-01-09	21.300	21.550	21.300	21.550	20.987	29,426
2026-01-08	21.200	21.400	21.050	21.300	20.743	22,907
2026-01-07	21.550	21.550	21.100	21.150	20.597	14,490
2026-01-06	21.600	21.850	21.350	21.350	20.792	29,452
2026-01-05	21.550	21.700	21.350	21.600	21.035	12,220
2026-01-02	21.000	21.700	20.800	21.550	20.987	25,733
2025-12-31	21.350	21.350	20.900	20.900	20.354	29,724
2025-12-30	21.400	21.450	21.050	21.400	20.841	50,188
2025-12-29	21.900	21.900	21.250	21.250	20.695	62,079
2025-12-24	20.950	22.100	20.850	22.000	21.425	36,931
2025-12-23	20.600	20.800	20.350	20.800	20.256	36,332
2025-12-22	20.500	21.000	20.050	20.700	20.159	80,944
2025-12-19	16.960	22.350	16.960	20.550	20.013	409,083
2025-12-18	16.860	17.000	16.660	17.000	16.556	10,529
2025-12-17	16.920	17.020	16.740	16.760	16.322	14,787
2025-12-16	16.960	17.140	16.940	16.940	16.497	9,611
2025-12-15	17.340	17.360	17.000	17.160	16.712	19,832
2025-12-12	17.280	17.340	17.160	17.240	16.789	7,596
2025-12-11	16.940	17.220	16.940	17.200	16.750	14,276
2025-12-10	17.040	17.040	16.800	16.880	16.439	6,529
2025-12-09	16.880	17.060	16.800	16.800	16.361	11,434
2025-12-08	17.160	17.180	17.060	17.060	16.614	4,818
2025-12-05	16.940	17.140	16.740	17.140	16.692	25,574
2025-12-04	17.060	17.060	16.840	16.880	16.439	18,151
2025-12-03	16.740	16.900	16.680	16.900	16.458	11,549
2025-12-02	16.720	16.780	16.580	16.660	16.225	12,884
2025-12-01	16.840	16.840	16.680	16.700	16.264	11,739
2025-11-28	16.900	16.900	16.620	16.860	16.419	5,500
2025-11-27	16.880	16.880	16.580	16.760	16.322	11,788
2025-11-26	16.620	16.820	16.600	16.700	16.264	17,249
2025-11-25	16.440	16.700	16.400	16.580	16.147	35,408
2025-11-24	16.500	16.520	16.220	16.340	15.913	31,255
2025-11-21	16.720	16.720	15.940	16.320	15.893	91,484
2025-11-20	17.160	17.220	16.900	16.900	16.458	20,370
2025-11-19	17.120	17.360	17.040	17.120	16.673	12,309
2025-11-18	17.420	17.420	17.200	17.200	16.750	15,776
2025-11-17	17.580	17.620	17.480	17.540	17.082	5,693
2025-11-14	17.700	17.700	17.400	17.620	17.160	16,419
2025-11-13	17.900	17.900	17.720	17.860	17.393	6,525
2025-11-12	17.780	17.880	17.700	17.780	17.315	15,273
2025-11-11	17.700	17.780	17.600	17.780	17.315	18,138
2025-11-10	17.700	17.960	17.700	17.800	17.335	8,426
2025-11-07	17.880	17.880	17.500	17.660	17.198	11,084

← NewerPage 4 of 22 · 1,283 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.