Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	12.080	12.100	12.080	12.090	9.168	444
2022-09-29	12.340	12.360	12.280	12.280	9.312	501
2022-09-28	12.300	12.300	12.300	12.300	9.327	173
2022-09-26	12.280	12.360	12.180	12.280	9.312	381
2022-09-23	12.440	12.440	12.320	12.440	9.434	110
2022-09-22	12.900	12.920	12.900	12.920	9.798	6
2022-09-21	12.900	13.060	12.900	13.000	9.858	758
2022-09-20	13.080	13.080	12.400	12.400	9.403	324
2022-09-16	13.600	13.640	13.240	13.240	10.040	900
2022-09-15	14.040	14.040	13.540	13.540	10.268	217
2022-09-14	14.070	14.100	14.000	14.080	10.677	1,268
2022-09-13	14.000	14.000	14.000	14.000	10.617	67
2022-09-12	14.140	14.200	14.140	14.140	10.723	2
2022-09-09	14.240	14.240	14.240	14.240	10.799	3
2022-09-08	14.160	14.160	14.160	14.160	10.738	1
2022-09-07	13.980	14.240	13.980	14.240	10.799	382
2022-09-05	14.240	14.240	13.820	13.820	10.480	807
2022-09-02	14.290	14.300	14.260	14.260	10.814	5
2022-09-01	13.700	13.700	13.700	13.700	10.389	10
2022-08-31	14.060	14.060	14.000	14.000	10.617	90
2022-08-30	14.060	14.060	14.060	14.060	10.662	17,520
2022-08-26	14.360	14.360	14.120	14.120	10.708	201
2022-08-25	14.420	14.420	14.380	14.380	10.905	800
2022-08-24	14.500	14.540	14.500	14.500	10.996	24
2022-08-23	14.460	14.460	14.460	14.460	10.965	1
2022-08-22	14.440	14.440	14.440	14.440	10.950	30
2022-08-19	14.620	14.620	14.620	14.620	11.087	1
2022-08-18	14.600	14.600	14.600	14.600	11.072	8
2022-08-17	14.500	14.500	14.500	14.500	10.996	8
2022-08-16	14.500	14.560	14.500	14.500	10.996	2
2022-08-11	14.500	14.500	14.500	14.500	10.996	1,160
2022-08-10	14.540	14.560	14.460	14.460	10.965	4
2022-08-08	14.370	14.520	14.300	14.520	11.011	738
2022-08-05	14.260	14.680	14.260	14.680	11.132	2,444
2022-08-04	14.040	14.240	14.040	14.180	10.753	396
2022-08-03	14.020	14.020	14.020	14.020	10.632	4
2022-08-02	13.940	14.160	13.900	14.040	10.647	612
2022-08-01	14.620	14.720	14.040	14.080	10.677	3,330
2022-07-29	14.200	14.360	14.200	14.240	10.799	902
2022-07-28	14.150	14.180	14.060	14.060	10.662	49
2022-07-27	14.000	14.000	14.000	14.000	10.617	2
2022-07-26	13.880	13.880	13.880	13.880	10.526	1
2022-07-22	14.080	14.100	14.080	14.080	10.677	249
2022-07-21	13.820	13.820	13.820	13.820	10.480	76
2022-07-19	13.720	13.720	13.720	13.720	10.404	7
2022-07-18	13.740	13.760	13.740	13.760	10.435	427
2022-07-15	13.450	13.620	13.420	13.600	10.313	1,047
2022-07-14	13.270	13.340	13.200	13.200	10.010	2,295
2022-07-13	13.340	13.340	13.300	13.300	10.086	760
2022-07-12	13.640	13.640	13.560	13.560	10.283	186
2022-07-11	13.520	13.740	13.520	13.740	10.419	845
2022-07-08	13.180	13.520	13.120	13.500	10.237	714
2022-07-07	13.160	13.200	12.980	13.140	9.964	923
2022-07-06	12.900	13.140	12.840	12.840	9.737	10,053
2022-07-04	13.800	13.860	13.800	13.800	10.465	995
2022-07-01	13.470	13.540	13.420	13.480	10.222	1,842
2022-06-30	13.530	13.620	13.440	13.440	10.192	654
2022-06-29	13.470	13.540	13.380	13.400	10.162	2,132
2022-06-28	13.540	13.600	13.540	13.540	10.268	183
2022-06-27	13.280	13.300	13.280	13.300	10.086	133

← NewerPage 18 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.