Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.400	19.720	19.360	19.480	19.480	26,428
2026-10-15	20.150	20.150	19.160	19.340	19.340	31,950
2026-10-14	19.400	19.820	19.400	19.480	19.480	15,363
2026-10-13	19.080	19.480	19.080	19.400	19.400	11,971
2026-10-12	19.140	19.280	18.800	19.080	19.080	13,514
2026-10-09	19.140	19.400	19.020	19.140	19.140	12,725
2026-10-08	18.920	19.340	18.740	19.240	19.240	30,152
2026-10-07	19.200	19.200	18.880	18.900	18.900	24,998
2026-10-06	19.300	19.340	19.100	19.280	19.280	14,685
2026-10-05	19.280	19.440	18.820	19.040	19.040	45,771
2026-10-02	19.840	19.960	19.280	19.440	19.440	30,611
2026-10-01	20.350	20.500	19.900	19.900	19.900	32,346
2026-09-30	20.450	20.650	20.250	20.350	20.350	21,729
2026-09-29	20.650	20.650	20.400	20.400	20.400	16,662
2026-09-28	20.750	20.800	20.500	20.600	20.600	18,337
2026-09-25	20.950	20.950	20.400	20.750	20.750	46,506
2026-09-24	20.700	21.100	20.700	20.800	20.800	22,242
2026-09-23	20.950	20.950	20.650	20.750	20.750	8,958
2026-09-22	21.000	21.100	20.800	20.900	20.900	14,059
2026-09-21	20.850	21.050	20.650	21.000	21.000	20,268
2026-09-18	20.850	20.900	20.650	20.800	20.800	17,258
2026-09-17	20.700	20.900	20.700	20.900	20.900	17,261
2026-09-16	20.650	20.700	20.500	20.700	20.700	4,842
2026-09-15	20.700	20.700	20.350	20.600	20.600	13,170
2026-09-14	20.650	20.650	20.250	20.350	20.350	22,541
2026-09-11	20.750	20.750	20.600	20.600	20.600	7,614
2026-09-10	20.600	20.700	20.600	20.650	20.650	7,109
2026-09-09	20.700	20.950	20.600	20.700	20.700	19,363
2026-09-08	20.750	20.900	20.650	20.750	20.750	11,449
2026-09-07	20.900	20.900	20.600	20.600	20.600	12,153
2026-09-04	20.850	20.900	20.600	20.850	20.850	18,085
2026-09-03	20.900	20.900	20.600	20.750	20.750	28,719
2026-09-02	20.850	20.900	20.550	20.750	20.750	70,428
2026-09-01	21.250	21.250	20.600	20.750	20.750	144,538
2026-08-31	20.800	21.200	20.550	21.200	21.200	107,438
2026-08-28	20.700	20.950	20.650	20.700	20.700	24,962
2026-08-27	20.600	20.700	20.500	20.700	20.700	6,412
2026-08-26	20.900	20.950	20.600	20.650	20.650	14,098
2026-08-25	20.750	20.900	20.650	20.750	20.750	13,197
2026-08-24	20.900	21.000	20.650	20.750	20.750	12,670
2026-08-21	20.350	20.700	20.300	20.700	20.700	25,264
2026-08-20	20.100	20.300	20.000	20.300	20.300	28,693
2026-08-19	20.350	20.350	20.050	20.200	20.200	17,631
2026-08-18	20.050	20.300	20.050	20.200	20.200	24,193
2026-08-17	20.400	20.400	20.150	20.200	20.200	16,825
2026-08-14	20.400	20.400	20.100	20.300	20.300	8,001
2026-08-13	20.250	20.450	20.200	20.200	20.200	10,859
2026-08-12	20.200	20.250	20.100	20.250	20.250	9,157
2026-08-11	20.200	20.200	20.050	20.150	20.150	5,434
2026-08-10	20.050	20.250	20.000	20.150	20.150	23,234
2026-08-07	20.150	20.200	20.050	20.050	20.050	10,064
2026-08-06	20.250	20.700	20.200	20.200	20.200	41,798
2026-08-05	20.150	20.200	20.000	20.200	20.200	17,311
2026-08-04	20.150	20.150	19.900	20.150	20.150	23,244
2026-08-03	20.000	20.250	19.840	19.840	19.840	43,234
2026-07-31	19.640	20.150	19.640	20.100	20.100	27,909
2026-07-30	19.880	20.150	19.800	19.860	19.860	19,399
2026-07-29	20.750	20.750	19.840	19.900	19.900	45,468
2026-07-28	20.350	20.600	20.250	20.350	20.350	32,085
2026-07-27	20.000	20.250	19.940	20.100	20.100	24,159

Page 1 of 5 · 254 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.