Semapa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 17.880 | 17.880 | 17.500 | 17.660 | 17.198 | 11,084 |
| 2025-11-06 | 17.900 | 17.900 | 17.700 | 17.800 | 17.335 | 18,098 |
| 2025-11-05 | 17.880 | 17.900 | 17.700 | 17.820 | 17.354 | 10,214 |
| 2025-11-04 | 17.860 | 17.920 | 17.460 | 17.920 | 17.452 | 45,116 |
| 2025-11-03 | 18.140 | 18.160 | 17.760 | 17.840 | 17.374 | 19,077 |
| 2025-10-31 | 17.880 | 18.100 | 17.820 | 18.100 | 17.627 | 33,230 |
| 2025-10-30 | 17.820 | 18.100 | 17.820 | 17.880 | 17.413 | 13,924 |
| 2025-10-29 | 18.080 | 18.160 | 17.920 | 17.980 | 17.510 | 31,431 |
| 2025-10-28 | 17.900 | 18.080 | 17.600 | 18.080 | 17.607 | 22,341 |
| 2025-10-27 | 18.020 | 18.140 | 17.820 | 17.920 | 17.452 | 23,000 |
| 2025-10-24 | 18.140 | 18.140 | 17.820 | 18.100 | 17.627 | 17,701 |
| 2025-10-23 | 17.700 | 18.140 | 17.640 | 18.140 | 17.666 | 53,867 |
| 2025-10-22 | 17.680 | 17.860 | 17.580 | 17.700 | 17.237 | 58,550 |
| 2025-10-21 | 18.060 | 18.060 | 17.660 | 17.680 | 17.218 | 45,895 |
| 2025-10-20 | 18.140 | 18.140 | 17.920 | 18.060 | 17.588 | 14,775 |
← NewerPage 5 of 5 · 255 trading days
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.