Semapa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 14.580 | 14.700 | 14.420 | 14.660 | 13.770 | 166 |
| 2024-06-07 | 14.970 | 15.060 | 14.840 | 15.020 | 13.520 | 97 |
| 2024-06-06 | 15.260 | 15.460 | 14.980 | 15.100 | 13.592 | 31 |
| 2024-06-05 | 15.300 | 15.380 | 15.280 | 15.280 | 13.754 | 959 |
| 2024-06-04 | 15.480 | 15.480 | 15.240 | 15.340 | 13.808 | 42 |
| 2024-06-03 | 15.500 | 15.580 | 15.400 | 15.520 | 13.970 | 31 |
| 2024-05-31 | 15.380 | 15.520 | 15.240 | 15.520 | 13.970 | 13,238 |
| 2024-05-30 | 15.670 | 15.700 | 15.340 | 15.380 | 13.844 | 307 |
| 2024-05-29 | 15.950 | 16.020 | 15.800 | 15.800 | 14.222 | 1,237 |
| 2024-05-28 | 16.260 | 16.260 | 16.060 | 16.140 | 14.528 | 13 |
| 2024-05-24 | 16.340 | 16.560 | 16.340 | 16.460 | 14.816 | 704 |
| 2024-05-23 | 16.160 | 16.440 | 16.160 | 16.340 | 14.708 | 75 |
| 2024-05-22 | 16.160 | 16.380 | 16.080 | 16.080 | 14.474 | 83 |
| 2024-05-21 | 16.220 | 16.320 | 16.160 | 16.200 | 14.582 | 453 |
| 2024-05-20 | 16.100 | 16.380 | 16.060 | 16.300 | 14.672 | 386 |
| 2024-05-17 | 16.590 | 16.640 | 16.140 | 16.200 | 14.582 | 212 |
| 2024-05-16 | 16.650 | 16.700 | 16.540 | 16.640 | 14.978 | 2,993 |
| 2024-05-15 | 16.590 | 16.600 | 16.540 | 16.600 | 14.942 | 12 |
| 2024-05-14 | 16.280 | 16.580 | 16.280 | 16.540 | 14.888 | 1,453 |
| 2024-05-13 | 16.240 | 16.300 | 16.200 | 16.220 | 14.600 | 218 |
| 2024-05-10 | 16.040 | 16.160 | 16.020 | 16.160 | 14.546 | 312 |
| 2024-05-09 | 15.730 | 16.060 | 15.720 | 16.060 | 14.456 | 474 |
| 2024-05-08 | 15.730 | 15.780 | 15.700 | 15.741 | 14.169 | 12,661 |
| 2024-05-07 | 15.710 | 15.760 | 15.640 | 15.740 | 14.168 | 281 |
| 2024-05-03 | 15.830 | 15.900 | 15.700 | 15.700 | 14.132 | 789 |
| 2024-05-02 | 15.970 | 16.040 | 15.860 | 15.900 | 14.312 | 185 |
| 2024-04-30 | 16.040 | 16.180 | 15.900 | 15.900 | 14.312 | 280 |
| 2024-04-29 | 15.890 | 16.080 | 15.760 | 16.000 | 14.402 | 92 |
| 2024-04-26 | 15.750 | 15.800 | 15.700 | 15.780 | 14.204 | 466 |
| 2024-04-25 | 15.600 | 15.760 | 15.600 | 15.660 | 14.096 | 199 |
| 2024-04-24 | 15.480 | 15.601 | 15.480 | 15.600 | 14.042 | 1,646 |
| 2024-04-23 | 15.440 | 15.540 | 15.420 | 15.461 | 13.917 | 25 |
| 2024-04-22 | 15.320 | 15.481 | 15.300 | 15.481 | 13.935 | 804 |
| 2024-04-19 | 15.110 | 15.260 | 15.060 | 15.260 | 13.736 | 2,129 |
| 2024-04-18 | 15.000 | 15.161 | 15.000 | 15.160 | 13.646 | 1,023 |
| 2024-04-17 | 15.010 | 15.120 | 15.000 | 15.060 | 13.556 | 2,601 |
| 2024-04-16 | 14.910 | 15.040 | 14.860 | 14.981 | 13.485 | 301 |
| 2024-04-15 | 15.170 | 15.220 | 15.060 | 15.120 | 13.610 | 597 |
| 2024-04-12 | 15.130 | 15.260 | 15.080 | 15.220 | 13.700 | 1,786 |
| 2024-04-11 | 14.910 | 15.260 | 14.860 | 15.260 | 13.736 | 401 |
| 2024-04-10 | 14.850 | 15.040 | 14.720 | 14.940 | 13.448 | 1,265 |
| 2024-04-09 | 14.870 | 14.960 | 14.740 | 14.960 | 13.466 | 1,699 |
| 2024-04-08 | 15.220 | 15.260 | 14.960 | 14.960 | 13.466 | 724 |
| 2024-04-05 | 15.240 | 15.240 | 15.160 | 15.210 | 13.691 | 823 |
| 2024-04-04 | 15.280 | 15.301 | 15.220 | 15.300 | 13.772 | 1,281 |
| 2024-04-03 | 14.960 | 15.260 | 14.960 | 15.220 | 13.700 | 588 |
| 2024-04-02 | 14.930 | 14.980 | 14.840 | 14.961 | 13.467 | 1,547 |
| 2024-03-28 | 14.680 | 14.900 | 14.600 | 14.900 | 13.412 | 1,325 |
| 2024-03-27 | 14.540 | 14.620 | 14.500 | 14.581 | 13.125 | 881 |
| 2024-03-26 | 14.520 | 14.560 | 14.420 | 14.520 | 13.070 | 152 |
| 2024-03-25 | 14.400 | 14.460 | 14.400 | 14.441 | 12.999 | 1,631 |
| 2024-03-22 | 14.330 | 14.440 | 14.040 | 14.439 | 12.997 | 700 |
| 2024-03-21 | 13.940 | 14.179 | 13.840 | 14.179 | 12.763 | 39 |
| 2024-03-20 | 13.780 | 13.879 | 13.600 | 13.879 | 12.493 | 70 |
| 2024-03-19 | 13.660 | 13.720 | 13.580 | 13.620 | 12.260 | 632 |
| 2024-03-18 | 13.700 | 13.800 | 13.600 | 13.659 | 12.295 | 125 |
| 2024-03-15 | 13.680 | 13.800 | 13.660 | 13.719 | 12.349 | 446 |
| 2024-03-14 | 13.900 | 13.920 | 13.660 | 13.660 | 12.296 | 1,331 |
| 2024-03-13 | 13.880 | 13.960 | 13.880 | 13.920 | 12.530 | 1 |
| 2024-03-12 | 13.740 | 13.900 | 13.720 | 13.900 | 12.512 | 42 |
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.