Semco Technologies Sas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	51.000	53.800	50.500	53.800	53.328	37,251
2026-05-07	54.000	54.900	51.200	51.500	51.048	27,251
2026-05-06	51.700	54.700	50.300	54.700	54.220	85,285
2026-05-05	46.300	54.400	46.200	52.900	52.435	48,991
2026-05-04	49.000	49.800	46.100	46.100	45.695	45,388
2026-04-30	41.800	46.950	41.700	46.950	46.538	28,439
2026-04-29	41.300	42.850	40.350	42.000	41.631	41,686
2026-04-28	40.850	42.150	40.850	41.100	40.739	18,602
2026-04-27	40.650	42.300	40.550	41.100	40.739	33,624
2026-04-24	41.650	42.000	40.150	41.100	40.739	30,215
2026-04-23	43.500	43.650	41.850	42.100	41.730	18,806
2026-04-22	43.300	45.000	43.200	43.700	43.316	42,049
2026-04-21	45.600	45.700	41.050	43.150	42.771	41,158
2026-04-20	44.900	46.200	44.400	45.050	44.654	36,802
2026-04-17	46.500	46.500	43.000	45.550	45.150	41,935
2026-04-16	46.000	47.550	45.000	46.600	46.191	72,253
2026-04-15	46.950	47.550	44.000	45.300	44.902	69,984
2026-04-14	43.400	49.600	41.800	45.000	44.605	142,943
2026-04-13	37.600	42.550	37.500	41.400	41.036	23,408
2026-04-10	36.800	38.900	36.350	38.500	38.162	6,537
2026-04-09	36.250	36.650	35.900	36.400	36.080	3,335
2026-04-08	36.000	37.500	35.750	36.500	36.179	19,212
2026-04-07	36.000	36.950	34.950	35.000	34.693	18,504
2026-04-02	36.150	36.250	34.105	36.000	35.684	4,271
2026-04-01	36.800	37.045	35.880	36.555	36.234	7,781
2026-03-31	33.800	36.395	33.620	35.870	35.555	10,940
2026-03-30	32.100	35.000	32.100	33.600	33.305	7,661
2026-03-27	32.760	32.880	32.120	32.200	31.917	4,865
2026-03-26	33.395	34.400	32.110	32.760	32.472	6,601
2026-03-25	32.000	33.000	31.900	33.000	32.710	7,260
2026-03-24	32.200	32.200	31.605	31.900	31.620	6,858
2026-03-23	31.500	32.395	31.060	31.910	31.630	12,701
2026-03-20	32.500	33.395	31.695	32.000	31.719	20,924
2026-03-19	32.470	32.600	31.700	32.500	32.215	5,333
2026-03-18	31.550	32.795	31.550	32.470	32.185	4,451
2026-03-17	31.185	31.800	30.900	31.550	31.273	6,047
2026-03-16	31.065	31.340	30.410	31.305	31.030	14,099
2026-03-13	31.750	31.750	31.010	31.055	30.782	2,501
2026-03-12	31.955	32.435	31.300	31.755	31.476	9,686
2026-03-11	32.580	32.700	31.940	31.955	31.674	7,678
2026-03-10	31.800	32.800	31.800	32.580	32.294	5,918
2026-03-09	31.270	31.595	30.300	31.520	31.243	9,164
2026-03-06	32.700	33.000	31.850	31.900	31.620	7,584
2026-03-05	33.000	33.800	32.635	32.640	32.353	4,914
2026-03-04	31.370	33.695	31.370	32.960	32.671	9,184
2026-03-03	32.400	32.545	30.325	31.380	31.104	13,763
2026-03-02	32.420	32.990	31.605	32.580	32.294	14,742
2026-02-27	33.800	33.900	32.610	32.990	32.700	8,299
2026-02-26	35.300	35.300	33.220	33.765	33.469	9,269
2026-02-25	35.175	35.550	34.500	35.225	34.916	8,196
2026-02-24	34.500	35.495	33.600	35.240	34.931	9,970
2026-02-23	34.800	34.900	33.500	34.600	34.296	15,384
2026-02-20	34.925	35.500	34.650	34.800	34.494	3,957
2026-02-19	35.100	35.600	34.505	34.925	34.618	16,445
2026-02-18	33.300	35.480	33.205	35.100	34.792	6,905
2026-02-17	32.375	33.500	32.375	33.100	32.809	9,142
2026-02-16	31.710	33.000	31.505	32.250	31.967	10,570
2026-02-13	32.130	32.130	30.400	31.420	31.144	11,695
2026-02-12	32.600	33.040	32.160	32.160	31.878	9,566
2026-02-11	33.090	33.280	32.405	32.405	32.120	10,745

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.