Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	13.210	13.301	13.180	13.301	11.973	1,561
2023-09-19	13.140	13.320	13.140	13.281	11.955	1,888
2023-09-18	13.120	13.240	13.020	13.220	11.900	5,136
2023-09-15	13.270	13.320	13.120	13.120	11.810	8,937
2023-09-14	13.240	13.300	13.240	13.240	11.918	522
2023-09-13	13.250	13.300	13.220	13.260	11.936	1,466
2023-09-12	13.270	13.300	13.220	13.280	11.954	1,861
2023-09-11	13.160	13.300	13.140	13.260	11.936	767
2023-09-08	13.120	13.120	13.080	13.100	11.792	431
2023-09-07	13.160	13.220	13.120	13.120	11.810	60
2023-09-06	13.250	13.280	13.199	13.219	11.899	142
2023-09-05	13.370	13.420	13.230	13.230	11.909	265
2023-09-04	13.370	13.420	13.300	13.340	12.008	55
2023-09-01	13.430	13.480	13.340	13.380	12.044	143
2023-08-31	13.450	13.500	13.300	13.373	12.038	181
2023-08-30	13.440	13.500	13.440	13.500	12.152	1,674
2023-08-29	13.350	13.500	13.340	13.480	12.134	4,161
2023-08-25	13.180	13.240	13.180	13.220	11.900	131
2023-08-24	13.180	13.220	13.140	13.200	11.882	137
2023-08-23	13.180	13.220	13.080	13.080	11.774	230
2023-08-22	13.160	13.220	13.140	13.180	11.864	129
2023-08-21	13.140	13.200	13.100	13.160	11.846	852
2023-08-18	13.100	13.180	13.060	13.140	11.828	942
2023-08-17	13.060	13.180	13.060	13.180	11.864	569
2023-08-16	12.920	13.120	12.900	13.100	11.792	727
2023-08-15	12.940	12.960	12.880	12.960	11.666	1,854
2023-08-14	12.920	13.000	12.920	12.961	11.667	66
2023-08-11	13.000	13.000	12.940	12.940	11.648	199
2023-08-10	13.060	13.100	12.960	13.000	11.702	89
2023-08-09	12.960	13.080	12.940	13.020	11.720	1,974
2023-08-08	12.860	12.940	12.820	12.900	11.612	638
2023-08-07	12.900	12.980	12.840	12.881	11.595	606
2023-08-04	12.920	13.000	12.920	12.940	11.648	157
2023-08-03	12.960	13.000	12.800	12.860	11.576	418
2023-08-02	13.080	13.140	12.960	13.048	11.745	561
2023-08-01	13.140	13.320	13.100	13.180	11.864	1,907
2023-07-31	13.290	13.320	13.140	13.160	11.846	666
2023-07-28	13.260	13.360	13.260	13.320	11.990	2,589
2023-07-27	13.180	13.240	13.140	13.190	11.873	1,497
2023-07-26	13.180	13.220	13.120	13.200	11.882	1,297
2023-07-25	13.060	13.260	13.040	13.240	11.918	408
2023-07-24	13.080	13.140	13.040	13.060	11.756	37
2023-07-21	13.100	13.340	13.060	13.060	11.756	284
2023-07-20	12.920	13.160	12.920	13.120	11.810	3,968
2023-07-19	12.800	12.900	12.720	12.900	11.612	4,853
2023-07-18	12.800	12.860	12.740	12.780	11.504	928
2023-07-17	12.920	12.960	12.780	12.800	11.522	1,843
2023-07-14	12.940	12.960	12.860	12.900	11.612	2,491
2023-07-13	12.900	12.980	12.880	12.900	11.612	1,954
2023-07-12	13.060	13.080	12.900	12.900	11.612	3,661
2023-07-11	13.100	13.180	13.000	13.088	11.781	1,547
2023-07-10	13.040	13.140	13.000	13.097	11.789	691
2023-07-07	12.860	12.960	12.840	12.940	11.648	519
2023-07-06	12.980	13.040	12.900	12.900	11.612	755
2023-07-05	12.980	13.020	12.940	12.980	11.684	1,014
2023-07-04	13.080	13.140	13.060	13.060	11.756	83
2023-07-03	13.060	13.140	13.060	13.120	11.810	407
2023-06-30	12.980	13.100	12.980	13.090	11.783	4,630
2023-06-29	12.960	12.980	12.960	12.960	11.666	1,375
2023-06-28	12.980	13.000	12.980	12.980	11.684	291

← NewerPage 14 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.