Semco Technologies Sas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 26.000 | 26.500 | 25.970 | 26.050 | 25.821 | 5,884 |
| 2025-11-12 | 26.150 | 26.540 | 25.885 | 26.000 | 25.772 | 3,362 |
| 2025-11-11 | 26.180 | 26.630 | 25.960 | 26.150 | 25.920 | 4,981 |
| 2025-11-10 | 25.720 | 26.630 | 25.700 | 26.180 | 25.950 | 6,313 |
| 2025-11-07 | 25.800 | 26.550 | 25.500 | 25.700 | 25.474 | 11,280 |
| 2025-11-06 | 25.980 | 27.150 | 25.540 | 25.800 | 25.573 | 14,316 |
| 2025-11-05 | 25.550 | 26.190 | 25.540 | 26.000 | 25.772 | 5,327 |
| 2025-11-04 | 25.550 | 25.750 | 25.420 | 25.550 | 25.326 | 9,882 |
| 2025-11-03 | 25.590 | 26.190 | 25.500 | 25.550 | 25.326 | 11,570 |
| 2025-10-31 | 25.550 | 25.780 | 25.450 | 25.550 | 25.326 | 4,668 |
| 2025-10-30 | 25.550 | 25.885 | 25.500 | 25.550 | 25.326 | 3,143 |
| 2025-10-29 | 25.550 | 25.800 | 25.105 | 25.550 | 25.326 | 5,898 |
| 2025-10-28 | 26.050 | 26.500 | 25.205 | 25.550 | 25.326 | 9,661 |
| 2025-10-27 | 25.800 | 26.100 | 25.755 | 25.930 | 25.702 | 2,625 |
| 2025-10-24 | 25.720 | 26.200 | 25.550 | 25.745 | 25.519 | 7,070 |
← NewerPage 5 of 5 · 255 trading days
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.