Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.080	14.080	13.820	13.900	13.055	15,209
2024-11-27	13.900	13.940	13.700	13.840	12.999	26,563
2024-11-26	14.080	14.080	13.900	13.900	13.055	47,154
2024-11-25	14.060	14.080	13.920	14.040	13.187	28,577
2024-11-22	14.000	14.120	13.960	14.000	13.149	28,581
2024-11-21	14.120	14.120	14.020	14.040	13.187	23,955
2024-11-20	14.160	14.300	14.040	14.080	13.224	27,169
2024-11-19	14.260	14.340	14.160	14.220	13.356	25,372
2024-11-18	14.440	14.440	14.260	14.320	13.450	13,998
2024-11-15	14.260	14.460	14.260	14.300	13.431	27,987
2024-11-14	14.140	14.320	14.060	14.300	13.431	35,777
2024-11-13	14.200	14.200	13.860	13.900	13.055	31,038
2024-11-12	14.080	14.180	13.920	13.940	13.093	15,434
2024-11-11	14.140	14.260	14.040	14.080	13.224	34,521
2024-11-08	14.200	14.200	14.100	14.120	13.262	22,728
2024-11-07	14.180	14.220	13.960	14.160	13.299	14,879
2024-11-06	14.100	14.220	13.780	13.840	12.999	47,952
2024-11-05	14.200	14.260	14.020	14.100	13.243	61,354
2024-11-04	14.500	14.580	14.200	14.220	13.356	57,407
2024-11-01	14.840	14.840	14.320	14.420	13.544	57,785
2024-10-31	14.860	14.880	14.740	14.760	13.863	15,575
2024-10-30	14.900	14.900	14.620	14.840	13.938	110,646
2024-10-29	14.560	14.860	14.560	14.780	13.882	31,473
2024-10-28	14.660	14.760	14.540	14.540	13.656	12,690
2024-10-25	14.660	14.920	14.660	14.660	13.769	9,902
2024-10-24	14.840	14.960	14.660	14.660	13.769	19,176
2024-10-23	14.940	14.940	14.840	14.920	14.013	8,705
2024-10-22	14.960	14.960	14.820	14.900	13.994	29,617
2024-10-21	14.760	15.000	14.760	14.960	14.051	22,850
2024-10-18	14.980	14.980	14.640	14.820	13.919	14,223
2024-10-17	14.780	14.840	14.640	14.700	13.807	9,909
2024-10-16	14.700	14.800	14.640	14.800	13.901	8,156
2024-10-15	14.880	14.880	14.700	14.820	13.919	6,685
2024-10-14	14.960	15.100	14.900	14.900	13.994	21,836
2024-10-11	15.020	15.080	14.960	14.980	14.070	12,227
2024-10-10	14.900	15.140	14.900	15.000	14.088	24,180
2024-10-09	14.700	14.880	14.660	14.880	13.976	27,489
2024-10-08	14.660	14.720	14.600	14.600	13.713	23,188
2024-10-07	14.540	14.700	14.540	14.700	13.807	7,410
2024-10-04	14.480	14.640	14.480	14.600	13.713	18,504
2024-10-03	14.500	14.520	14.420	14.480	13.600	9,284
2024-10-02	14.360	14.760	14.360	14.500	13.619	29,549
2024-10-01	14.440	14.520	14.400	14.420	13.544	27,698
2024-09-30	14.420	14.520	14.320	14.440	13.562	20,125
2024-09-27	14.420	14.480	14.360	14.460	13.581	23,161
2024-09-26	14.480	14.480	14.240	14.280	13.412	63,163
2024-09-25	14.460	14.540	14.360	14.360	13.487	12,105
2024-09-24	14.540	14.640	14.420	14.600	13.713	13,994
2024-09-23	14.580	14.580	14.500	14.540	13.656	7,831
2024-09-20	14.640	14.640	14.380	14.440	13.562	22,868
2024-09-19	14.660	14.680	14.500	14.560	13.675	20,637
2024-09-18	14.760	14.760	14.500	14.540	13.656	8,655
2024-09-17	14.460	14.760	14.460	14.760	13.863	17,351
2024-09-16	14.540	14.620	14.440	14.460	13.581	20,701
2024-09-13	14.460	14.620	14.420	14.580	13.694	16,097
2024-09-12	14.340	14.620	14.300	14.400	13.525	21,959
2024-09-11	14.420	14.420	14.320	14.340	13.469	7,501
2024-09-10	14.320	14.440	14.280	14.340	13.469	26,770
2024-09-09	14.220	14.340	14.180	14.320	13.450	22,509
2024-09-06	14.320	14.380	14.220	14.220	13.356	23,915

← NewerPage 9 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.