Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.480	18.480	17.820	17.920	16.831	41,059
2025-05-22	18.480	18.640	18.340	18.420	17.301	40,490
2025-05-21	18.500	18.500	18.260	18.460	17.338	25,696
2025-05-20	18.200	18.400	18.180	18.380	17.263	34,047
2025-05-19	17.940	18.240	17.700	18.180	17.075	30,470
2025-05-16	18.300	18.300	17.760	17.980	16.887	26,825
2025-05-15	17.780	18.200	17.680	18.200	17.094	46,971
2025-05-14	17.726	17.888	17.400	17.800	16.718	38,521
2025-05-13	17.684	17.720	17.560	17.666	16.592	29,754
2025-05-12	17.454	17.676	17.410	17.620	16.549	34,737
2025-05-09	17.112	17.240	16.520	17.240	16.192	79,505
2025-05-08	17.500	17.598	17.168	17.216	16.170	23,026
2025-05-07	17.500	17.600	17.384	17.494	16.431	31,336
2025-05-06	17.412	17.490	17.324	17.460	16.399	17,026
2025-05-05	17.100	17.430	17.100	17.364	16.309	33,224
2025-05-02	16.542	17.262	16.536	17.204	16.158	87,134
2025-04-30	16.296	16.490	16.270	16.490	15.488	31,263
2025-04-29	16.200	16.272	16.070	16.272	15.283	23,856
2025-04-28	16.198	16.290	15.994	15.998	15.026	14,003
2025-04-25	16.198	16.198	16.064	16.154	15.172	7,903
2025-04-24	16.082	16.184	16.000	16.084	15.107	24,823
2025-04-23	16.170	16.250	16.080	16.140	15.159	26,009
2025-04-22	15.680	16.200	15.638	16.070	15.093	92,319
2025-04-17	15.658	15.780	15.588	15.732	14.776	10,729
2025-04-16	15.530	15.694	15.530	15.672	14.720	13,395
2025-04-15	15.504	15.574	15.402	15.568	14.622	13,942
2025-04-14	15.500	15.634	15.290	15.400	14.464	29,289
2025-04-11	15.354	15.476	15.072	15.476	14.535	25,956
2025-04-10	15.556	15.614	15.104	15.304	14.374	55,654
2025-04-09	15.040	15.040	14.668	14.830	13.929	20,849
2025-04-08	14.950	15.278	14.802	15.190	14.267	32,698
2025-04-07	14.360	15.058	13.620	14.828	13.927	117,215
2025-04-04	15.360	15.400	14.860	14.980	14.070	78,517
2025-04-03	15.660	15.660	15.380	15.400	14.464	31,313
2025-04-02	15.320	15.660	15.320	15.660	14.708	17,823
2025-04-01	15.400	15.480	15.320	15.400	14.464	18,091
2025-03-31	15.500	15.500	15.180	15.280	14.351	17,733
2025-03-28	15.620	15.700	15.440	15.500	14.558	15,176
2025-03-27	15.800	15.800	15.440	15.680	14.727	30,292
2025-03-26	15.880	15.880	15.740	15.740	14.783	13,715
2025-03-25	15.620	15.840	15.600	15.800	14.840	29,820
2025-03-24	15.360	15.820	15.340	15.600	14.652	54,379
2025-03-21	15.360	15.360	15.260	15.300	14.370	31,751
2025-03-20	15.300	15.340	15.060	15.280	14.351	21,634
2025-03-19	15.220	15.380	15.200	15.380	14.445	36,975
2025-03-18	15.080	15.160	14.980	15.140	14.220	13,264
2025-03-17	14.980	15.080	14.980	15.080	14.164	13,545
2025-03-14	14.980	15.020	14.800	15.000	14.088	25,348
2025-03-13	15.140	15.140	14.840	14.960	14.051	29,206
2025-03-12	15.200	15.200	15.000	15.060	14.145	24,116
2025-03-11	15.220	15.220	15.080	15.080	14.164	37,860
2025-03-10	15.340	15.340	15.200	15.200	14.276	29,321
2025-03-07	15.380	15.380	15.220	15.240	14.314	21,234
2025-03-06	15.380	15.460	15.200	15.340	14.408	30,274
2025-03-05	15.100	15.460	15.100	15.220	14.295	57,109
2025-03-04	15.540	15.600	14.960	15.000	14.088	85,198
2025-03-03	15.540	15.540	14.880	15.200	14.276	30,260
2025-02-28	15.220	15.260	15.000	15.040	14.126	88,678
2025-02-27	15.600	15.600	15.380	15.380	14.445	35,952
2025-02-26	15.780	15.780	15.540	15.620	14.671	19,785

← NewerPage 7 of 22 · 1,284 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.