Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	12.710	12.740	12.520	12.560	10.487	1,961
2022-12-30	12.480	12.480	12.380	12.380	10.337	555
2022-12-29	12.400	12.540	12.400	12.520	10.454	1,347
2022-12-28	12.420	12.480	12.420	12.420	10.370	711
2022-12-23	12.470	12.540	12.360	12.360	10.320	521
2022-12-22	12.650	12.700	12.420	12.420	10.370	4,217
2022-12-21	12.360	12.600	12.360	12.600	10.521	2,121
2022-12-20	12.340	12.420	12.300	12.300	10.270	155
2022-12-19	12.260	12.400	12.260	12.400	10.354	481
2022-12-16	12.260	12.460	12.260	12.340	10.303	183
2022-12-15	12.650	12.880	12.480	12.480	10.420	676
2022-12-14	12.960	13.000	12.780	12.940	10.804	1,774
2022-12-13	12.860	12.920	12.820	12.920	10.788	1,929
2022-12-12	12.670	12.840	12.560	12.761	10.655	1,018
2022-12-09	12.840	12.900	12.560	12.600	10.521	339
2022-12-08	13.860	13.920	13.500	13.640	10.344	284
2022-12-07	13.780	13.880	13.780	13.780	10.450	2,060
2022-12-06	13.680	13.760	13.560	13.700	10.389	450
2022-12-05	14.010	14.020	13.740	13.940	10.571	3,290
2022-12-02	13.860	14.320	13.520	13.720	10.404	1,319
2022-12-01	14.830	15.140	14.500	15.020	11.390	974
2022-11-30	14.350	14.380	14.260	14.260	10.814	77
2022-11-29	14.270	14.300	14.100	14.100	10.692	474
2022-11-28	14.280	14.320	14.280	14.280	10.829	68
2022-11-25	14.160	14.160	14.160	14.160	10.738	89
2022-11-24	14.140	14.140	14.100	14.100	10.692	38
2022-11-23	14.250	14.300	14.180	14.180	10.753	132
2022-11-22	14.170	14.220	14.100	14.180	10.753	180
2022-11-21	13.960	14.200	13.960	14.040	10.647	671
2022-11-18	13.880	13.940	13.640	13.779	10.449	798
2022-11-17	13.960	14.000	13.820	13.880	10.526	165
2022-11-16	13.920	13.980	13.920	13.980	10.601	206
2022-11-15	13.980	14.000	13.980	14.000	10.617	188
2022-11-14	13.840	13.900	13.540	13.900	10.541	903
2022-11-11	13.920	13.920	13.800	13.846	10.500	226
2022-11-10	13.740	13.800	13.740	13.760	10.435	571
2022-11-09	13.400	13.520	13.400	13.460	10.207	64
2022-11-08	13.140	13.380	13.120	13.360	10.131	406
2022-11-07	13.480	13.480	12.840	12.860	9.752	715
2022-11-04	12.920	13.040	12.900	13.040	9.889	189
2022-11-03	12.860	13.040	12.820	12.820	9.722	68
2022-11-02	12.980	13.080	12.800	12.820	9.722	335
2022-11-01	12.920	12.960	12.880	12.940	9.813	616
2022-10-31	12.920	12.920	12.880	12.920	9.798	120
2022-10-28	12.760	12.840	12.760	12.800	9.707	170
2022-10-27	12.960	12.960	12.800	12.820	9.722	164
2022-10-26	13.020	13.020	12.940	12.940	9.813	115
2022-10-25	13.100	13.102	12.880	13.102	9.935	295
2022-10-24	12.880	13.240	12.880	12.880	9.767	482
2022-10-21	12.610	12.960	12.600	12.920	9.798	1,158
2022-10-20	12.510	12.880	12.480	12.731	9.654	556
2022-10-17	12.420	12.480	12.420	12.420	9.418	327
2022-10-14	12.220	12.280	12.220	12.220	9.267	97
2022-10-13	11.980	12.000	11.980	11.980	9.085	528
2022-10-12	12.080	12.120	11.980	11.980	9.085	158
2022-10-11	12.140	12.160	12.120	12.160	9.221	173
2022-10-10	12.180	12.180	12.180	12.180	9.236	68
2022-10-07	12.180	12.180	12.180	12.180	9.236	68
2022-10-06	12.280	12.280	12.280	12.280	9.312	2
2022-10-03	12.100	12.160	12.100	12.160	9.221	318

← NewerPage 17 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.