Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	13.660	13.720	13.580	13.651	12.287	163
2024-03-08	13.800	13.840	13.660	13.660	12.296	73
2024-03-07	13.600	13.800	13.600	13.756	12.383	437
2024-03-06	13.660	13.700	13.540	13.555	12.201	11,613
2024-03-05	13.760	13.760	13.621	13.673	12.308	19,828
2024-03-04	13.700	13.780	13.660	13.720	12.350	23
2024-03-01	13.780	13.880	13.639	13.639	12.277	54
2024-02-29	13.840	13.940	13.780	13.819	12.439	202
2024-02-28	13.920	13.980	13.700	13.899	12.511	2,284
2024-02-27	13.960	14.080	13.840	14.041	12.638	364
2024-02-26	14.010	14.080	13.960	14.060	12.656	51
2024-02-23	14.010	14.160	13.920	14.021	12.621	19,632
2024-02-22	14.010	14.101	13.960	14.067	12.662	4,049
2024-02-21	13.980	14.020	13.920	14.000	12.602	27,522
2024-02-20	13.900	14.121	13.900	14.121	12.710	35,094
2024-02-19	14.110	14.240	13.899	13.899	12.511	12,628
2024-02-16	13.940	14.240	13.880	14.020	12.620	1,546
2024-02-15	13.800	13.840	13.800	13.840	12.458	4,849
2024-02-14	13.719	13.800	13.719	13.719	12.349	46
2024-02-13	13.880	13.880	13.760	13.760	12.386	50
2024-02-12	13.780	13.881	13.760	13.880	12.494	373
2024-02-09	13.900	14.020	13.699	13.699	12.331	481
2024-02-08	14.050	14.200	13.939	13.939	12.547	645
2024-02-07	13.900	14.060	13.900	14.060	12.656	42
2024-02-06	13.760	13.940	13.620	13.940	12.548	147
2024-02-05	14.190	14.240	13.800	14.017	12.617	6,023
2024-02-02	14.250	14.280	14.180	14.180	12.764	96
2024-02-01	14.250	14.280	14.220	14.220	12.800	2,799
2024-01-31	14.310	14.340	14.220	14.300	12.872	52
2024-01-30	14.270	14.320	14.220	14.220	12.800	185
2024-01-29	14.260	14.340	14.260	14.320	12.890	543
2024-01-26	14.250	14.300	14.180	14.180	12.764	239
2024-01-25	14.270	14.300	14.200	14.260	12.836	1,805
2024-01-24	14.210	14.260	14.200	14.220	12.800	93
2024-01-23	14.130	14.220	14.060	14.120	12.710	5,590
2024-01-22	13.840	14.081	13.800	13.981	12.584	1,285
2024-01-19	13.741	13.840	13.741	13.741	12.369	839
2024-01-18	13.680	13.740	13.600	13.680	12.314	509
2024-01-17	13.660	13.820	13.660	13.678	12.312	837
2024-01-16	13.740	13.840	13.700	13.820	12.440	3,437
2024-01-15	13.550	13.741	13.520	13.721	12.350	848
2024-01-12	13.530	13.580	13.400	13.433	12.092	3,716
2024-01-11	13.550	13.580	13.460	13.500	12.152	747
2024-01-10	13.470	13.580	13.440	13.520	12.170	2,387
2024-01-09	13.439	13.500	13.439	13.439	12.097	1,273
2024-01-08	13.470	13.580	13.420	13.420	12.080	394
2024-01-05	13.530	13.560	13.460	13.519	12.169	1,307
2024-01-04	13.530	13.580	13.500	13.520	12.170	1,655
2024-01-03	13.550	13.600	13.500	13.500	12.152	1,022
2024-01-02	13.450	13.600	13.440	13.460	12.116	1,564
2023-12-29	13.430	13.500	13.320	13.400	12.062	1,735
2023-12-28	13.410	13.460	13.340	13.400	12.062	2,621
2023-12-27	13.390	13.480	13.320	13.403	12.065	5,021
2023-12-22	13.390	13.480	13.360	13.380	12.044	1,526
2023-12-21	13.290	13.400	13.280	13.380	12.044	1,852
2023-12-20	13.160	13.301	13.160	13.300	11.972	1,344
2023-12-19	13.270	13.280	13.120	13.160	11.846	599
2023-12-18	13.180	13.240	13.060	13.100	11.792	998
2023-12-15	13.290	13.340	13.160	13.240	11.918	2,596
2023-12-14	13.350	13.400	13.199	13.200	11.882	647

← NewerPage 12 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.