Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	13.560	13.700	13.560	13.640	11.389	2,189
2023-03-27	13.470	13.540	13.400	13.500	11.272	1,092
2023-03-24	13.300	13.420	13.300	13.380	11.172	1,986
2023-03-23	13.310	13.480	13.160	13.480	11.255	3,558
2023-03-22	13.530	13.580	13.340	13.340	11.138	279
2023-03-21	13.430	13.500	13.380	13.500	11.272	2,443
2023-03-20	13.000	13.260	13.000	13.140	10.971	1,332
2023-03-17	13.600	13.660	13.160	13.220	11.038	2,728
2023-03-16	13.600	13.620	13.480	13.580	11.339	3,424
2023-03-15	13.960	13.960	13.520	13.559	11.322	2,660
2023-03-14	13.640	14.020	13.540	13.940	11.639	1,906
2023-03-13	13.740	13.840	13.420	13.600	11.356	2,970
2023-03-10	13.920	14.220	13.800	13.900	11.606	8,246
2023-03-09	14.130	14.240	14.060	14.180	11.840	458
2023-03-08	14.110	14.200	14.040	14.160	11.823	1,353
2023-03-07	14.190	14.220	14.120	14.200	11.857	895
2023-03-06	14.310	14.360	14.200	14.260	11.907	1,292
2023-03-03	14.330	14.380	14.280	14.300	11.940	2,679
2023-03-02	14.270	14.320	14.200	14.280	11.923	1,467
2023-03-01	14.460	14.480	14.220	14.303	11.942	2,431
2023-02-28	14.030	14.400	13.880	14.380	12.007	6,647
2023-02-27	13.700	13.900	13.660	13.880	11.589	2,879
2023-02-24	13.680	13.760	13.500	13.560	11.322	9,544
2023-02-23	13.380	13.560	13.380	13.540	11.305	7,396
2023-02-22	13.210	13.400	13.140	13.360	11.155	3,877
2023-02-21	13.410	13.460	13.320	13.361	11.156	3,118
2023-02-20	13.330	13.600	13.320	13.340	11.138	6,047
2023-02-17	13.230	13.320	13.220	13.280	11.088	5,767
2023-02-16	13.180	13.220	13.160	13.200	11.022	1,848
2023-02-15	13.160	13.240	13.160	13.200	11.022	800
2023-02-14	13.160	13.280	13.140	13.160	10.988	3,654
2023-02-13	13.060	13.140	13.000	13.050	10.896	4,063
2023-02-10	13.040	13.040	12.820	13.040	10.888	270
2023-02-09	12.860	12.960	12.860	12.880	10.754	3,625
2023-02-08	12.610	12.900	12.600	12.780	10.671	4,148
2023-02-07	12.430	12.580	12.400	12.500	10.437	516
2023-02-06	12.410	12.480	12.340	12.397	10.351	4,075
2023-02-03	12.160	12.340	12.160	12.300	10.270	5,560
2023-02-02	12.700	12.700	12.020	12.220	10.203	13,185
2023-02-01	12.180	12.600	12.180	12.600	10.521	2,746
2023-01-31	12.100	12.120	12.080	12.120	10.120	97
2023-01-30	12.200	12.240	11.960	12.080	10.086	1,615
2023-01-27	12.240	12.240	12.160	12.160	10.153	475
2023-01-26	12.180	12.260	12.180	12.200	10.187	486
2023-01-25	12.160	12.240	12.100	12.200	10.187	4,741
2023-01-24	12.280	12.320	12.160	12.200	10.187	582
2023-01-23	12.260	12.300	12.220	12.280	10.253	1,571
2023-01-20	12.260	12.300	12.220	12.260	10.237	634
2023-01-19	12.220	12.300	12.160	12.220	10.203	973
2023-01-18	12.320	12.380	12.280	12.280	10.253	484
2023-01-17	12.380	12.380	12.140	12.280	10.253	4,425
2023-01-16	12.590	12.620	12.480	12.520	10.454	1,211
2023-01-13	12.530	12.580	12.480	12.520	10.454	1,434
2023-01-12	12.440	12.500	12.440	12.500	10.437	1,259
2023-01-11	12.490	12.520	12.420	12.420	10.370	2,437
2023-01-10	12.630	12.680	12.520	12.600	10.521	665
2023-01-09	12.630	12.700	12.500	12.600	10.521	1,457
2023-01-06	12.550	12.600	12.480	12.556	10.484	3,257
2023-01-05	12.510	12.580	12.500	12.580	10.504	3,839
2023-01-04	12.570	12.660	12.440	12.440	10.387	1,562

← NewerPage 16 of 21 · 1,230 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.