Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	17.880	17.880	17.640	17.720	17.257	31,711
2025-08-13	17.700	17.940	17.680	17.820	17.354	35,191
2025-08-12	17.920	17.920	17.760	17.780	17.315	19,841
2025-08-11	18.100	18.100	17.800	17.900	17.432	19,494
2025-08-08	17.880	18.260	17.840	18.240	17.763	78,091
2025-08-07	17.560	17.880	17.560	17.740	17.276	27,257
2025-08-06	17.500	17.600	17.360	17.540	17.082	15,101
2025-08-05	17.400	17.480	17.240	17.480	17.023	29,414
2025-08-04	17.400	17.600	17.180	17.360	16.906	68,896
2025-08-01	17.180	17.540	17.000	17.500	17.043	44,189
2025-07-31	17.400	17.400	17.120	17.160	16.712	28,335
2025-07-30	17.600	17.600	17.280	17.320	16.867	12,385
2025-07-29	17.480	17.600	17.440	17.480	17.023	17,371
2025-07-28	17.520	17.520	17.280	17.460	17.004	23,362
2025-07-25	17.460	17.540	17.120	17.340	16.887	26,991
2025-07-24	17.560	17.640	17.480	17.620	17.160	19,687
2025-07-23	17.160	17.540	17.140	17.520	17.062	22,717
2025-07-22	17.140	17.180	17.020	17.140	16.692	12,509
2025-07-21	17.400	17.460	17.140	17.140	16.692	9,423
2025-07-18	17.480	17.480	17.260	17.360	16.906	15,080
2025-07-17	17.480	17.620	17.380	17.480	17.023	12,358
2025-07-16	17.400	17.560	17.320	17.440	16.984	7,882
2025-07-15	17.300	17.560	17.280	17.420	16.965	39,523
2025-07-14	17.300	17.380	17.180	17.300	16.848	22,646
2025-07-11	17.360	17.360	17.220	17.300	16.848	15,611
2025-07-10	17.200	17.360	17.180	17.340	16.887	17,069
2025-07-09	17.100	17.240	16.980	17.180	16.731	9,481
2025-07-08	17.220	17.220	16.940	17.060	16.614	21,213
2025-07-07	17.240	17.280	17.000	17.040	16.595	25,617
2025-07-04	17.360	17.360	17.160	17.180	16.731	13,581
2025-07-03	17.200	17.400	17.080	17.360	16.906	39,733
2025-07-02	16.920	17.180	16.840	17.140	16.692	56,933
2025-07-01	16.700	16.900	16.660	16.780	16.341	20,853
2025-06-30	16.980	17.000	16.700	16.700	16.264	32,316
2025-06-27	16.860	16.940	16.720	16.920	16.478	34,344
2025-06-26	16.500	16.760	16.460	16.700	16.264	20,062
2025-06-25	16.300	16.360	16.260	16.320	15.893	56,389
2025-06-24	16.220	16.400	16.220	16.320	15.893	20,848
2025-06-23	16.200	16.280	16.180	16.200	15.777	38,878
2025-06-20	16.160	16.380	16.160	16.380	15.952	17,460
2025-06-19	16.380	16.380	16.080	16.100	15.679	31,552
2025-06-18	16.160	16.340	16.140	16.180	15.757	28,900
2025-06-17	16.280	16.300	16.220	16.240	15.816	40,296
2025-06-16	16.340	16.420	16.240	16.280	15.855	43,228
2025-06-13	16.080	16.380	16.060	16.300	15.874	62,515
2025-06-12	16.300	16.320	16.080	16.180	15.757	79,902
2025-06-11	16.480	16.480	16.240	16.240	15.816	34,289
2025-06-10	16.300	16.380	16.120	16.280	15.855	54,040
2025-06-09	17.300	17.300	16.240	16.240	15.816	148,275
2025-06-06	17.740	17.960	17.460	17.600	16.530	97,299
2025-06-05	17.460	17.640	17.240	17.580	16.512	79,062
2025-06-04	17.400	17.480	17.240	17.240	16.192	33,196
2025-06-03	17.100	17.320	17.060	17.320	16.267	21,471
2025-06-02	17.500	17.500	17.200	17.200	16.155	30,504
2025-05-30	17.580	17.760	17.540	17.620	16.549	42,807
2025-05-29	17.560	17.740	17.500	17.580	16.512	30,138
2025-05-28	18.160	18.160	17.520	17.560	16.493	25,385
2025-05-27	18.000	18.000	17.680	17.740	16.662	27,209
2025-05-26	18.000	18.180	17.960	18.000	16.906	19,889
2025-05-23	18.480	18.480	17.820	17.920	16.831	41,059

← NewerPage 6 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.