Semapa historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	11.740	11.740	11.740	11.740	8.616	2
2021-12-03	11.790	11.860	11.540	11.540	8.469	88
2021-12-02	11.760	11.840	11.760	11.768	8.636	240
2021-12-01	11.720	11.720	11.720	11.720	8.601	92
2021-11-30	11.420	11.420	11.400	11.416	8.378	1,242
2021-11-26	11.440	11.440	11.400	11.400	8.366	842
2021-11-25	11.750	11.860	11.720	11.820	8.674	39
2021-11-24	11.920	11.920	11.740	11.740	8.616	2,340
2021-11-23	12.020	12.020	11.980	11.980	8.792	973
2021-11-19	11.960	11.960	11.960	11.960	8.777	2
2021-11-18	12.160	12.180	12.020	12.020	8.821	1,051
2021-11-17	12.180	12.180	12.140	12.180	8.939	60
2021-11-16	12.260	12.280	12.120	12.120	8.895	20
2021-11-15	12.320	12.320	12.160	12.160	8.924	52
2021-11-10	12.260	12.260	12.200	12.240	8.983	5,727
2021-11-09	12.260	12.260	12.260	12.260	8.997	124
2021-11-08	12.430	12.460	12.380	12.380	9.085	257
2021-11-05	12.400	12.400	12.400	12.400	9.100	80
2021-11-04	12.410	12.560	12.300	12.560	9.217	940
2021-11-03	12.380	12.480	12.320	12.400	9.100	1,005
2021-11-01	12.140	12.140	12.140	12.140	8.909	64
2021-10-29	12.100	12.100	12.080	12.080	8.865	298
2021-10-28	12.000	12.020	11.820	12.020	8.821	1,580
2021-10-26	11.940	11.940	11.940	11.940	8.762	210
2021-10-25	12.260	12.260	12.020	12.020	8.821	165

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.