Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.560	15.740	15.560	15.620	14.671	18,461
2025-02-24	15.720	15.840	15.440	15.560	14.614	37,741
2025-02-21	16.000	16.000	15.720	15.760	14.802	16,110
2025-02-20	15.840	15.860	15.720	15.720	14.765	15,839
2025-02-19	15.920	16.000	15.740	15.780	14.821	14,324
2025-02-18	15.980	15.980	15.820	15.920	14.952	9,256
2025-02-17	15.980	16.000	15.820	15.820	14.859	8,341
2025-02-14	16.080	16.080	15.800	15.980	15.009	78,670
2025-02-13	15.940	16.100	15.940	16.080	15.103	44,357
2025-02-12	15.980	16.000	15.880	15.900	14.934	47,581
2025-02-11	15.640	15.980	15.640	15.920	14.952	30,487
2025-02-10	15.980	16.000	15.820	15.840	14.877	19,131
2025-02-07	15.840	15.980	15.780	15.860	14.896	33,079
2025-02-06	15.240	15.880	15.240	15.800	14.840	45,636
2025-02-05	15.180	15.300	14.980	15.100	14.182	53,265
2025-02-04	15.040	15.180	14.960	15.180	14.257	20,571
2025-02-03	14.980	15.080	14.800	15.080	14.164	24,028
2025-01-31	15.000	15.160	15.000	15.020	14.107	23,471
2025-01-30	15.000	15.080	14.900	15.060	14.145	18,455
2025-01-29	14.960	15.000	14.900	15.000	14.088	13,443
2025-01-28	14.940	14.980	14.900	14.960	14.051	16,547
2025-01-27	14.640	14.940	14.540	14.860	13.957	25,026
2025-01-24	14.600	14.660	14.560	14.620	13.732	15,835
2025-01-23	14.500	14.600	14.460	14.600	13.713	18,246
2025-01-22	14.360	14.500	14.360	14.440	13.562	16,419
2025-01-21	14.360	14.420	14.200	14.360	13.487	48,799
2025-01-20	14.560	14.580	14.340	14.380	13.506	25,791
2025-01-17	14.340	14.580	14.300	14.580	13.694	38,826
2025-01-16	14.380	14.380	14.260	14.280	13.412	16,018
2025-01-15	14.400	14.400	14.280	14.380	13.506	46,199
2025-01-14	14.260	14.320	14.240	14.300	13.431	18,789
2025-01-13	14.380	14.400	14.220	14.360	13.487	18,758
2025-01-10	14.240	14.460	14.240	14.240	13.375	28,614
2025-01-09	14.180	14.400	14.180	14.400	13.525	13,233
2025-01-08	14.400	14.400	14.180	14.180	13.318	21,496
2025-01-07	14.340	14.420	14.300	14.340	13.469	20,363
2025-01-06	14.520	14.520	14.160	14.220	13.356	24,592
2025-01-03	14.380	14.400	14.240	14.400	13.525	13,814
2025-01-02	14.240	14.420	14.100	14.420	13.544	24,081
2024-12-31	14.100	14.180	14.060	14.180	13.318	7,536
2024-12-30	14.060	14.200	13.980	14.060	13.206	25,055
2024-12-27	13.780	14.080	13.780	14.000	13.149	45,443
2024-12-24	13.780	13.780	13.740	13.780	12.943	4,022
2024-12-23	13.520	13.740	13.520	13.740	12.905	18,466
2024-12-20	13.460	13.540	13.300	13.540	12.717	41,628
2024-12-19	13.720	13.740	13.440	13.440	12.623	35,090
2024-12-18	13.680	13.700	13.540	13.580	12.755	23,419
2024-12-17	13.720	13.740	13.620	13.620	12.792	23,488
2024-12-16	13.780	13.800	13.700	13.700	12.867	21,910
2024-12-13	13.840	13.840	13.680	13.720	12.886	24,441
2024-12-12	13.740	13.760	13.700	13.720	12.886	8,893
2024-12-11	13.680	13.880	13.680	13.720	12.886	19,192
2024-12-10	13.800	13.800	13.680	13.700	12.867	26,988
2024-12-09	13.740	13.840	13.640	13.740	12.905	21,919
2024-12-06	14.040	14.040	13.720	13.740	12.905	25,826
2024-12-05	13.940	14.020	13.940	14.000	13.149	24,246
2024-12-04	13.900	14.000	13.780	13.980	13.130	43,395
2024-12-03	13.620	13.940	13.580	13.900	13.055	79,782
2024-12-02	13.960	13.960	13.560	13.600	12.773	52,172
2024-11-29	13.820	13.900	13.740	13.780	12.943	47,024

← NewerPage 8 of 22 · 1,281 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.