Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	14.440	14.600	14.240	14.240	13.376	183
2024-09-02	14.520	14.560	14.340	14.400	13.526	5
2024-08-30	14.420	14.520	14.420	14.420	13.545	213
2024-08-29	14.540	14.560	14.360	14.360	13.488	430
2024-08-28	14.420	14.460	14.400	14.440	13.563	56
2024-08-27	14.200	14.420	14.200	14.420	13.545	922
2024-08-23	14.170	14.220	14.140	14.160	13.300	37
2024-08-22	14.250	14.300	14.200	14.220	13.357	329
2024-08-21	14.260	14.340	14.260	14.280	13.413	12
2024-08-20	14.380	14.380	14.240	14.240	13.376	10
2024-08-19	14.210	14.360	14.140	14.360	13.488	756
2024-08-16	14.210	14.240	14.180	14.220	13.357	33
2024-08-15	14.180	14.280	14.180	14.200	13.338	4
2024-08-14	14.250	14.360	14.140	14.160	13.300	295
2024-08-13	14.310	14.320	14.260	14.280	13.413	606
2024-08-12	14.360	14.400	14.360	14.360	13.488	3
2024-08-09	14.330	14.420	14.240	14.240	13.376	3
2024-08-08	14.280	14.400	14.280	14.325	13.455	168
2024-08-07	14.280	14.420	14.280	14.400	13.526	10
2024-08-06	14.230	14.540	14.080	14.140	13.282	117
2024-08-05	14.170	14.480	14.040	14.240	13.376	331
2024-08-02	14.580	14.700	14.580	14.580	13.695	7
2024-08-01	14.930	15.060	14.700	14.700	13.808	28
2024-07-31	14.780	15.000	14.780	15.000	14.089	1,376
2024-07-30	14.910	15.060	14.800	14.800	13.902	108
2024-07-29	15.200	15.480	15.000	15.000	14.089	131
2024-07-26	15.170	15.360	15.120	15.120	14.202	42
2024-07-25	15.340	15.400	15.140	15.200	14.277	43
2024-07-24	15.420	15.540	15.400	15.540	14.597	276
2024-07-23	15.630	15.680	15.300	15.560	14.615	92
2024-07-22	15.200	15.380	15.160	15.320	14.390	291
2024-07-19	15.200	15.380	15.100	15.200	14.277	315
2024-07-18	15.440	15.580	15.200	15.240	14.315	397
2024-07-17	15.540	15.600	15.400	15.460	14.521	619
2024-07-16	15.220	15.500	15.160	15.480	14.540	468
2024-07-15	15.050	15.220	14.900	15.200	14.277	1,264
2024-07-12	14.680	14.800	14.600	14.800	13.902	62
2024-07-11	14.760	14.860	14.720	14.740	13.845	25
2024-07-10	14.720	14.860	14.700	14.860	13.958	193
2024-07-09	14.560	14.720	14.560	14.700	13.808	16
2024-07-08	14.540	14.640	14.520	14.540	13.657	2
2024-07-05	14.660	14.780	14.560	14.560	13.676	54
2024-07-04	14.560	14.760	14.540	14.740	13.845	627
2024-07-03	14.460	14.520	14.460	14.500	13.620	15
2024-07-02	14.580	14.700	14.580	14.620	13.732	3
2024-07-01	14.500	14.680	14.400	14.660	13.770	155
2024-06-28	14.600	14.600	14.420	14.420	13.545	38
2024-06-27	14.280	14.680	14.280	14.660	13.770	416
2024-06-26	14.290	14.340	14.220	14.220	13.357	20
2024-06-25	14.360	14.460	14.360	14.460	13.582	59
2024-06-24	14.400	14.440	14.320	14.440	13.563	569
2024-06-21	14.370	14.500	14.280	14.440	13.563	256
2024-06-20	14.020	14.420	14.020	14.420	13.545	276
2024-06-19	14.030	14.160	14.000	14.100	13.244	98
2024-06-18	14.030	14.200	13.920	14.080	13.225	313
2024-06-17	13.880	13.980	13.800	13.880	13.037	272
2024-06-14	14.130	14.220	13.960	14.040	13.188	15
2024-06-13	14.170	14.400	14.060	14.060	13.206	66
2024-06-12	14.340	14.460	14.340	14.400	13.526	148
2024-06-11	14.480	14.620	14.300	14.340	13.469	481

← NewerPage 10 of 21 · 1,225 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.