Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	20.100	20.150	19.820	19.820	19.820	146
2026-07-29	20.400	20.550	19.865	19.865	19.865	763
2026-07-28	20.345	20.650	20.100	20.350	20.350	525
2026-07-27	20.065	20.250	19.980	20.150	20.150	566
2026-07-24	20.300	21.050	20.020	20.020	20.020	1,944
2026-07-23	20.800	21.200	20.250	20.345	20.345	451
2026-07-22	20.700	21.200	20.650	21.025	21.025	795
2026-07-21	20.600	20.800	20.400	20.655	20.655	1,618
2026-07-20	20.165	20.800	20.050	20.700	20.700	1,765
2026-07-17	20.200	20.450	20.100	20.410	20.410	39
2026-07-16	20.100	20.300	19.940	20.100	20.100	230
2026-07-15	20.245	20.400	19.960	20.165	20.165	147
2026-07-14	20.310	20.550	20.100	20.250	20.250	429
2026-07-13	20.400	20.850	20.400	20.450	20.450	39
2026-07-10	20.800	21.000	20.350	20.800	20.800	295
2026-07-09	20.490	20.800	20.300	20.700	20.700	109
2026-07-08	20.900	21.000	20.450	20.490	20.490	1,437
2026-07-07	20.550	21.000	20.350	21.000	21.000	35
2026-07-06	20.950	21.250	20.400	20.500	20.500	1,029
2026-07-03	20.600	20.950	20.600	20.850	20.850	61
2026-07-02	20.245	20.900	20.050	20.700	20.700	453
2026-07-01	20.410	20.550	20.050	20.120	20.120	134
2026-06-30	20.800	20.950	20.200	20.250	20.250	71
2026-06-29	21.075	21.350	20.800	20.800	20.800	69
2026-06-26	21.425	21.500	21.125	21.125	21.125	45
2026-06-25	21.375	21.550	21.300	21.375	21.375	68
2026-06-24	21.675	21.850	21.300	21.375	21.375	26
2026-06-23	21.875	22.250	21.600	21.750	21.750	41
2026-06-22	22.000	22.250	21.800	22.000	22.000	103
2026-06-19	22.150	22.300	21.900	22.150	22.150	12,018
2026-06-18	22.400	22.600	21.500	22.050	22.050	2,035
2026-06-17	22.550	22.750	22.200	22.250	22.250	108
2026-06-16	23.225	23.350	22.450	22.500	22.500	144
2026-06-15	23.525	23.650	23.150	23.200	23.200	98
2026-06-12	23.525	23.925	23.050	23.900	23.274	316
2026-06-11	23.375	23.550	23.100	23.300	22.690	280
2026-06-10	23.500	23.500	23.100	23.450	22.836	646
2026-06-09	23.025	23.600	22.950	23.050	22.446	64
2026-06-08	22.900	23.450	22.850	23.200	22.592	773
2026-06-05	22.950	23.300	22.900	23.097	22.492	187
2026-06-04	22.950	23.400	22.850	23.050	22.446	56
2026-06-03	23.125	23.300	22.500	23.200	22.592	141
2026-06-02	23.125	23.250	22.800	22.950	22.349	175
2026-06-01	23.575	23.700	22.900	23.050	22.446	946
2026-05-29	24.000	24.150	23.200	23.375	22.763	1,037
2026-05-28	23.825	24.200	23.750	24.150	23.518	4,246
2026-05-27	23.675	24.050	23.200	23.900	23.274	1,583
2026-05-26	23.425	23.900	23.250	23.600	22.982	1,306
2026-05-22	23.075	23.900	22.950	23.800	23.177	318
2026-05-21	22.950	23.300	22.650	23.200	22.592	127
2026-05-20	22.650	23.000	22.500	23.000	22.398	207
2026-05-19	22.650	23.100	22.500	22.800	22.203	542
2026-05-18	22.300	23.400	22.200	22.750	22.154	166
2026-05-15	23.275	23.350	22.750	22.850	22.252	28
2026-05-14	23.125	23.250	23.000	23.100	22.495	27
2026-05-13	23.175	23.250	22.700	23.000	22.398	55
2026-05-12	23.775	23.900	22.800	22.850	22.252	532
2026-05-11	23.675	23.950	23.600	23.950	23.323	48
2026-05-08	23.775	24.000	23.650	23.800	23.177	175
2026-05-07	24.000	24.300	23.650	23.950	23.323	3,790

← NewerPage 2 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.