Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	11.499	11.499	11.499	11.499	8.439	284
2022-03-21	11.440	11.500	11.440	11.500	8.440	848
2022-03-18	11.400	11.400	11.370	11.370	8.344	2,107
2022-03-17	11.360	11.420	11.360	11.360	8.337	651
2022-03-16	11.240	11.240	11.240	11.240	8.249	10
2022-03-15	10.950	11.040	10.940	11.020	8.087	1,369
2022-03-11	10.930	10.980	10.920	10.940	8.029	9,879
2022-03-10	10.900	10.960	10.900	10.960	8.043	7,097
2022-03-09	10.930	10.960	10.880	10.940	8.029	10,927
2022-03-08	10.830	10.940	10.700	10.900	7.999	4,417
2022-03-07	10.720	10.940	10.720	10.935	8.025	1,091
2022-03-04	11.360	11.360	11.320	11.360	8.337	7,933
2022-03-03	11.580	11.620	11.520	11.520	8.454	6,947
2022-03-02	11.500	11.620	11.400	11.594	8.509	6,616
2022-03-01	11.500	11.560	11.500	11.500	8.440	7,977
2022-02-28	11.670	11.740	11.460	11.520	8.454	4,617
2022-02-25	11.810	11.900	11.760	11.800	8.660	1,708
2022-02-24	11.850	11.960	11.620	11.800	8.660	3,026
2022-02-22	12.120	12.240	12.120	12.240	8.983	2,597
2022-02-21	12.260	12.260	12.040	12.040	8.836	503
2022-02-18	12.240	12.240	12.240	12.240	8.983	29
2022-02-17	12.040	12.040	12.040	12.040	8.836	121
2022-02-16	12.060	12.060	12.060	12.060	8.851	9
2022-02-15	12.000	12.000	12.000	12.000	8.807	1,010
2022-02-14	11.900	11.900	11.900	11.900	8.733	102
2022-02-11	12.080	12.080	12.040	12.080	8.865	517
2022-02-10	12.133	12.133	12.120	12.133	8.904	386
2022-02-09	12.200	12.200	12.200	12.200	8.953	168
2022-02-08	11.740	11.760	11.740	11.760	8.630	750
2022-02-07	11.800	11.800	11.700	11.700	8.586	5,252
2022-02-03	11.770	11.770	11.720	11.720	8.601	4,502
2022-02-02	11.790	11.840	11.740	11.740	8.616	2,419
2022-02-01	11.910	11.920	11.860	11.900	8.733	5,640
2022-01-31	11.860	11.920	11.860	11.920	8.748	262
2022-01-27	11.650	11.680	11.640	11.680	8.572	637
2022-01-26	11.680	11.680	11.680	11.680	8.572	42
2022-01-24	11.640	11.640	11.600	11.600	8.513	5
2022-01-21	11.660	11.700	11.660	11.700	8.586	2,370
2022-01-20	11.670	11.700	11.600	11.600	8.513	766
2022-01-18	11.670	11.720	11.620	11.660	8.557	916
2022-01-14	11.670	11.680	11.640	11.680	8.572	1,500
2022-01-13	11.680	11.700	11.680	11.700	8.586	895
2022-01-12	11.680	11.700	11.680	11.680	8.572	453
2022-01-11	11.700	11.760	11.700	11.700	8.586	3
2022-01-10	11.850	11.900	11.820	11.820	8.674	718
2022-01-07	11.900	11.940	11.900	11.940	8.762	867
2022-01-05	11.880	11.880	11.880	11.880	8.718	636
2021-12-30	11.720	11.720	11.720	11.720	8.601	50
2021-12-24	11.720	11.740	11.720	11.740	8.616	45
2021-12-23	11.670	11.780	11.670	11.760	8.630	6,091
2021-12-22	11.660	11.700	11.660	11.660	8.557	1,032
2021-12-21	11.580	11.580	11.580	11.580	8.498	397
2021-12-20	11.630	11.700	11.540	11.700	8.586	5,198
2021-12-17	11.480	11.520	11.440	11.480	8.425	1,367
2021-12-16	11.560	11.560	11.560	11.560	8.484	5
2021-12-15	11.560	11.560	11.480	11.480	8.425	36
2021-12-13	11.620	11.620	11.520	11.520	8.454	264
2021-12-09	11.650	11.720	11.551	11.551	8.477	2,037
2021-12-08	11.740	11.740	11.620	11.620	8.528	2,329
2021-12-07	11.780	11.820	11.780	11.780	8.645	41

← NewerPage 20 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.