Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	12.980	13.000	12.940	12.960	11.666	649
2023-06-26	12.960	13.000	12.960	13.000	11.702	866
2023-06-23	13.120	13.120	12.980	12.980	11.684	344
2023-06-22	13.230	13.260	12.980	13.120	11.810	1,458
2023-06-21	13.350	13.500	13.240	13.240	11.918	525
2023-06-20	13.490	13.500	13.420	13.460	12.116	3,897
2023-06-19	13.530	13.580	13.480	13.500	12.152	2,140
2023-06-16	13.510	13.600	13.480	13.600	12.242	2,298
2023-06-15	13.450	13.580	13.400	13.520	12.170	264
2023-06-14	13.430	13.480	13.400	13.440	12.098	1,110
2023-06-13	13.440	13.480	13.440	13.480	12.134	568
2023-06-12	13.470	13.560	13.400	13.400	12.062	3,351
2023-06-09	13.420	13.560	13.420	13.500	12.152	1,922
2023-06-08	13.580	13.580	13.360	13.380	12.044	4,382
2023-06-07	13.350	13.580	13.240	13.460	12.116	7,067
2023-06-06	13.180	13.440	13.180	13.440	12.098	4,859
2023-06-05	12.960	13.140	12.900	13.099	11.791	5,151
2023-06-02	12.630	12.780	12.600	12.720	11.450	332
2023-06-01	12.900	12.960	12.680	12.700	11.432	1,067
2023-05-31	13.020	13.220	12.820	12.820	11.540	3,708
2023-05-30	13.330	13.380	13.100	13.120	11.810	1,374
2023-05-26	13.980	14.020	13.980	14.020	11.706	3,547
2023-05-25	14.050	14.100	14.020	14.020	11.706	317
2023-05-24	14.030	14.100	14.020	14.020	11.706	378
2023-05-23	13.980	14.040	13.980	14.000	11.690	1,860
2023-05-22	14.090	14.140	14.000	14.000	11.690	150
2023-05-19	14.010	14.080	13.980	14.017	11.704	5,517
2023-05-18	14.010	14.080	13.960	13.972	11.666	3,949
2023-05-17	14.110	14.120	13.960	14.000	11.690	1,653
2023-05-16	14.010	14.100	14.000	14.100	11.773	1,069
2023-05-15	13.980	14.040	13.940	14.040	11.723	210
2023-05-12	13.980	13.980	13.920	13.980	11.673	724
2023-05-11	14.070	14.100	14.020	14.020	11.706	1,472
2023-05-10	14.010	14.020	13.980	14.020	11.706	234
2023-05-09	14.070	14.120	14.000	14.020	11.706	1,043
2023-05-05	13.980	14.040	13.920	14.020	11.706	1,524
2023-05-04	13.940	14.080	13.900	13.920	11.623	5,913
2023-05-03	13.820	14.000	13.760	14.000	11.690	4,754
2023-05-02	13.780	13.840	13.700	13.820	11.539	494
2023-04-28	13.720	13.760	13.700	13.700	11.439	266
2023-04-27	13.780	13.820	13.740	13.740	11.472	1,230
2023-04-26	13.720	13.800	13.720	13.760	11.489	4,033
2023-04-25	13.560	13.780	13.560	13.780	11.506	132
2023-04-24	13.900	13.980	13.720	13.720	11.456	357
2023-04-21	13.900	13.900	13.800	13.800	11.523	684
2023-04-20	14.140	14.140	14.140	14.140	11.806	2
2023-04-19	14.100	14.200	14.100	14.200	11.857	1,182
2023-04-18	14.110	14.160	14.060	14.080	11.756	1,430
2023-04-17	14.000	14.080	14.000	14.060	11.740	1,325
2023-04-14	13.940	14.020	13.920	13.980	11.673	2,353
2023-04-13	13.940	13.940	13.880	13.920	11.623	228
2023-04-12	14.040	14.100	14.040	14.058	11.738	581
2023-04-11	14.010	14.180	14.000	14.160	11.823	3,689
2023-04-06	13.800	13.940	13.800	13.900	11.606	172
2023-04-05	13.720	13.760	13.720	13.720	11.456	1,827
2023-04-04	13.700	13.880	13.700	13.700	11.439	2,161
2023-04-03	13.680	13.720	13.660	13.720	11.456	299
2023-03-31	13.800	13.800	13.680	13.720	11.456	560
2023-03-30	13.700	13.840	13.660	13.760	11.489	256
2023-03-29	13.720	13.720	13.600	13.700	11.439	548

← NewerPage 15 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.