Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	18.060	18.060	17.760	17.900	17.432	11,928
2025-10-16	18.400	18.400	17.940	17.980	17.510	20,885
2025-10-15	18.500	18.500	18.200	18.240	17.763	16,469
2025-10-14	18.520	18.720	18.240	18.380	17.900	23,497
2025-10-13	18.600	18.720	18.440	18.540	18.055	12,204
2025-10-10	18.820	18.820	18.620	18.720	18.231	20,101
2025-10-09	18.300	19.060	18.300	18.680	18.192	57,009
2025-10-08	18.500	18.500	18.300	18.300	17.822	63,577
2025-10-07	18.460	18.460	18.180	18.300	17.822	68,189
2025-10-06	18.500	18.540	18.300	18.300	17.822	14,473
2025-10-03	18.400	18.500	18.360	18.500	18.017	31,329
2025-10-02	18.380	18.420	18.240	18.320	17.841	37,512
2025-10-01	18.300	18.440	18.240	18.280	17.802	18,870
2025-09-30	18.300	18.300	18.100	18.260	17.783	31,160
2025-09-29	18.200	18.360	18.200	18.260	17.783	19,798
2025-09-26	18.280	18.420	18.220	18.220	17.744	18,854
2025-09-25	18.220	18.280	18.140	18.200	17.724	16,928
2025-09-24	18.100	18.240	18.100	18.160	17.685	24,296
2025-09-23	18.040	18.240	18.000	18.160	17.685	25,376
2025-09-22	17.980	18.020	17.800	17.900	17.432	24,846
2025-09-19	18.000	18.060	17.800	17.840	17.374	24,307
2025-09-18	18.260	18.260	17.980	17.980	17.510	29,696
2025-09-17	18.200	18.260	18.080	18.220	17.744	18,340
2025-09-16	18.000	18.240	18.000	18.160	17.685	29,779
2025-09-15	17.980	18.240	17.900	18.100	17.627	28,719
2025-09-12	17.960	18.080	17.840	17.840	17.374	12,516
2025-09-11	17.960	18.100	17.940	17.940	17.471	11,383
2025-09-10	18.040	18.040	17.700	17.940	17.471	40,536
2025-09-09	17.920	18.040	17.800	17.800	17.335	18,360
2025-09-08	17.900	18.080	17.860	17.860	17.393	44,315
2025-09-05	17.700	17.860	17.680	17.760	17.296	27,136
2025-09-04	17.460	17.760	17.400	17.680	17.218	15,433
2025-09-03	17.400	17.420	17.280	17.320	16.867	12,193
2025-09-02	17.740	17.740	17.380	17.440	16.984	17,820
2025-09-01	17.700	17.760	17.560	17.720	17.257	12,878
2025-08-29	17.840	17.840	17.560	17.660	17.198	11,730
2025-08-28	17.960	17.960	17.700	17.700	17.237	14,314
2025-08-27	18.100	18.100	17.780	17.860	17.393	16,659
2025-08-26	18.200	18.200	17.960	18.060	17.588	20,402
2025-08-25	18.080	18.200	17.900	18.200	17.724	17,640
2025-08-22	17.960	18.080	17.880	18.080	17.607	43,550
2025-08-21	17.780	17.960	17.720	17.880	17.413	38,642
2025-08-20	17.900	17.960	17.780	17.860	17.393	21,945
2025-08-19	17.880	18.060	17.800	17.960	17.491	20,782
2025-08-18	17.980	17.980	17.760	17.860	17.393	11,040
2025-08-15	17.980	18.000	17.640	17.840	17.374	27,092

← NewerPage 5 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.