Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	13.330	13.360	13.219	13.220	11.900	545
2023-12-12	13.320	13.400	13.320	13.360	12.026	1,192
2023-12-11	13.410	13.440	13.340	13.340	12.008	759
2023-12-08	13.470	13.520	13.240	13.360	12.026	1,440
2023-12-07	13.470	13.520	13.440	13.461	12.117	80
2023-12-06	13.470	13.540	13.420	13.440	12.098	2,908
2023-12-05	13.490	13.540	13.440	13.479	12.133	148
2023-12-04	13.530	13.580	13.460	13.480	12.134	301
2023-12-01	13.490	13.660	13.480	13.480	12.134	2,179
2023-11-30	13.500	13.560	13.500	13.560	12.206	2,780
2023-11-29	13.550	13.580	13.460	13.460	12.116	71
2023-11-28	13.530	13.560	13.480	13.520	12.170	426
2023-11-27	13.530	13.580	13.440	13.499	12.151	95
2023-11-24	13.510	13.580	13.459	13.459	12.115	540
2023-11-23	13.479	13.540	13.479	13.479	12.133	535
2023-11-22	13.490	13.540	13.459	13.460	12.116	1,409
2023-11-21	13.530	13.580	13.440	13.480	12.134	490
2023-11-20	13.620	13.640	13.480	13.499	12.151	686
2023-11-17	13.530	13.560	13.480	13.560	12.206	1,851
2023-11-16	13.600	13.660	13.440	13.460	12.116	1,277
2023-11-15	13.620	13.660	13.539	13.540	12.188	784
2023-11-14	13.600	13.660	13.520	13.620	12.260	775
2023-11-13	13.760	13.780	13.560	13.660	12.296	1,461
2023-11-10	13.760	13.900	13.720	13.720	12.350	286
2023-11-09	13.600	13.900	13.580	13.600	12.242	1,167
2023-11-08	13.450	13.661	13.400	13.660	12.296	1,498
2023-11-07	13.700	13.720	13.400	13.421	12.081	347
2023-11-06	13.620	13.700	13.600	13.681	12.315	703
2023-11-03	13.450	13.700	13.440	13.634	12.272	2,606
2023-11-02	13.360	13.461	13.360	13.461	12.117	103
2023-11-01	13.370	13.420	13.300	13.381	12.045	497
2023-10-31	13.580	13.580	13.280	13.360	12.026	1,157
2023-10-30	13.700	13.700	13.440	13.520	12.170	1,570
2023-10-27	13.530	13.580	13.380	13.441	12.099	1,696
2023-10-26	13.360	13.641	13.360	13.641	12.279	1,840
2023-10-25	13.390	13.460	13.280	13.341	12.009	1,527
2023-10-24	13.400	13.460	13.400	13.400	12.062	367
2023-10-23	13.660	13.740	13.240	13.341	12.009	544
2023-10-20	13.560	13.780	13.560	13.660	12.296	1,961
2023-10-19	13.700	13.960	13.660	13.680	12.314	1,050
2023-10-18	13.960	14.040	13.840	13.841	12.459	884
2023-10-17	13.640	14.040	13.640	13.901	12.513	8,369
2023-10-16	13.530	13.580	13.420	13.558	12.204	1,718
2023-10-13	13.460	13.581	13.460	13.581	12.225	3,710
2023-10-12	13.490	13.600	13.480	13.501	12.153	2,101
2023-10-11	13.400	13.500	13.400	13.460	12.116	361
2023-10-10	13.390	13.400	13.320	13.400	12.062	1,254
2023-10-09	13.380	13.520	13.380	13.400	12.062	152
2023-10-06	13.350	13.461	13.200	13.461	12.117	1,220
2023-10-05	13.330	13.401	13.179	13.401	12.063	2,710
2023-10-04	13.330	13.380	13.261	13.261	11.937	564
2023-10-03	13.410	13.460	13.360	13.419	12.079	1,120
2023-10-02	13.600	13.720	13.500	13.501	12.153	965
2023-09-29	13.320	13.740	13.320	13.580	12.224	4,257
2023-09-28	13.279	13.340	13.279	13.279	11.953	460
2023-09-27	13.330	13.360	13.280	13.321	11.991	2,076
2023-09-26	13.300	13.360	13.300	13.340	12.008	1,031
2023-09-25	13.310	13.400	13.260	13.320	11.990	171
2023-09-22	13.360	13.361	13.360	13.361	12.027	120
2023-09-21	13.330	13.380	13.280	13.301	11.973	2,947

← NewerPage 13 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.