Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	13.240	13.240	13.240	13.240	10.040	8
2022-06-23	13.460	13.460	13.360	13.360	10.131	86
2022-06-22	13.490	13.640	13.360	13.640	10.344	892
2022-06-21	13.860	13.860	13.800	13.800	10.465	241
2022-06-20	13.700	13.700	13.580	13.640	10.344	1,353
2022-06-17	14.030	14.080	13.680	13.700	10.389	1,189
2022-06-16	13.960	14.080	13.960	14.060	10.662	1,507
2022-06-15	13.980	13.980	13.840	13.920	10.556	1,700
2022-06-14	13.800	13.820	13.800	13.800	10.465	2,499
2022-06-13	13.760	13.780	13.700	13.700	10.389	2,673
2022-06-10	14.500	14.500	14.348	14.348	10.881	398
2022-06-09	15.360	15.460	14.820	14.960	11.345	1,232
2022-06-08	15.460	15.480	15.420	15.480	11.739	5,503
2022-06-07	15.460	15.560	15.340	15.460	11.724	9,816
2022-06-06	15.780	15.960	15.780	15.880	11.654	781
2022-06-01	15.920	15.920	15.720	15.760	11.566	2,478
2022-05-31	15.500	15.980	15.500	15.500	11.375	44,508
2022-05-30	15.440	15.500	15.440	15.480	11.360	631
2022-05-27	15.140	15.260	15.140	15.260	11.199	4,071
2022-05-26	15.180	15.180	15.060	15.100	11.082	36
2022-05-25	14.860	14.920	14.860	14.920	10.949	1,408
2022-05-24	14.700	14.900	14.700	14.860	10.905	1,003
2022-05-23	14.560	14.780	14.540	14.620	10.729	149
2022-05-20	14.340	14.400	14.340	14.400	10.568	634
2022-05-19	14.100	14.120	14.100	14.120	10.362	970
2022-05-17	13.900	14.160	13.840	14.100	10.348	1,660
2022-05-16	13.760	13.900	13.680	13.700	10.054	2,453
2022-05-13	13.100	13.320	13.040	13.300	9.761	2,030
2022-05-12	13.120	13.120	13.120	13.120	9.628	24
2022-05-11	13.200	13.200	13.150	13.200	9.687	1,167
2022-05-10	13.160	13.160	13.120	13.120	9.628	2,130
2022-05-09	13.080	13.120	13.060	13.060	9.584	43
2022-05-06	13.100	13.120	13.080	13.091	9.607	217
2022-05-05	13.100	13.220	13.100	13.220	9.702	441
2022-05-03	13.120	13.160	13.120	13.140	9.643	3,425
2022-04-29	13.140	13.180	13.120	13.120	9.628	1,166
2022-04-28	13.120	13.140	13.120	13.140	9.643	1,210
2022-04-27	13.040	13.060	13.040	13.040	9.570	138
2022-04-26	13.020	13.060	13.020	13.060	9.584	2,909
2022-04-25	13.300	13.300	13.300	13.300	9.761	1,000
2022-04-22	13.120	13.460	13.120	13.340	9.790	845
2022-04-21	12.900	13.580	12.900	13.280	9.746	3,869
2022-04-20	12.550	12.620	12.360	12.620	9.262	5,059
2022-04-19	12.540	12.540	12.540	12.540	9.203	2
2022-04-13	12.460	12.500	12.460	12.460	9.144	229
2022-04-12	12.450	12.520	12.380	12.520	9.188	10
2022-04-11	12.480	12.560	12.480	12.500	9.173	1,345
2022-04-08	12.430	12.470	12.420	12.420	9.115	612
2022-04-07	12.420	12.440	12.420	12.440	9.129	1,249
2022-04-06	12.320	12.320	12.260	12.260	8.997	924
2022-04-05	12.260	12.320	12.200	12.320	9.041	592
2022-04-04	12.200	12.240	12.200	12.240	8.983	136
2022-04-01	12.020	12.020	12.000	12.020	8.821	294
2022-03-31	12.020	12.060	12.000	12.049	8.842	155
2022-03-30	12.037	12.037	12.037	12.037	8.833	266
2022-03-29	12.020	12.060	11.980	12.033	8.830	499
2022-03-28	11.960	12.100	11.960	11.960	8.777	718
2022-03-25	11.760	11.760	11.760	11.760	8.630	30
2022-03-24	11.600	11.640	11.600	11.640	8.542	359
2022-03-23	11.520	11.520	11.440	11.497	8.437	1,408

← NewerPage 19 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.