Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	23.675	24.000	23.450	23.950	23.323	282
2026-05-05	23.375	23.450	23.000	23.450	22.836	1,064
2026-04-30	22.750	23.250	22.650	23.250	22.641	277
2026-04-29	22.750	22.850	22.650	22.850	22.252	21
2026-04-28	22.500	22.750	22.100	22.750	22.154	76
2026-04-27	22.150	22.450	21.950	22.250	21.667	56
2026-04-24	22.700	22.950	22.350	22.350	21.765	17
2026-04-23	22.750	23.000	22.500	22.700	22.105	2,396
2026-04-22	22.700	23.050	22.700	22.900	22.300	1,184
2026-04-21	22.500	22.950	22.500	22.650	22.057	295
2026-04-20	22.350	22.600	22.250	22.500	21.911	2,074
2026-04-17	22.050	22.400	21.900	22.400	21.813	96
2026-04-16	22.350	22.600	21.950	21.950	21.375	24
2026-04-15	22.350	22.450	22.200	22.250	21.667	279
2026-04-14	22.500	22.650	22.400	22.400	21.813	49
2026-04-13	22.400	22.550	22.150	22.450	21.862	103
2026-04-10	22.750	23.150	22.700	22.850	22.252	1,054
2026-04-09	23.075	23.200	22.700	22.850	22.252	54
2026-04-08	23.025	23.200	22.650	22.825	22.227	722
2026-04-07	22.350	22.750	22.150	22.250	21.667	1,027
2026-04-02	22.400	22.700	22.000	22.350	21.765	241
2026-04-01	22.400	22.550	22.300	22.400	21.813	814
2026-03-31	21.900	22.250	21.900	22.050	21.473	4,240
2026-03-30	21.525	22.100	21.400	21.950	21.375	313
2026-03-27	21.675	22.000	21.400	21.700	21.132	135
2026-03-26	21.675	21.950	21.550	21.900	21.326	5,046
2026-03-25	21.875	22.000	21.250	21.900	21.326	2,329
2026-03-24	20.900	21.500	20.750	21.350	20.791	277
2026-03-23	20.065	21.250	19.880	21.000	20.450	392
2026-03-20	21.025	21.150	20.300	20.650	20.109	802
2026-03-19	20.850	21.750	20.800	21.050	20.499	1,430
2026-03-18	21.625	21.850	21.350	21.400	20.840	411
2026-03-17	21.525	21.800	21.200	21.600	21.034	321
2026-03-16	21.175	21.800	21.000	21.575	21.010	290
2026-03-13	21.575	22.500	21.525	21.525	20.961	3,033
2026-03-12	22.250	22.600	22.100	22.600	22.008	2,278
2026-03-11	21.825	22.450	21.600	22.200	21.619	227
2026-03-10	21.825	22.350	21.700	22.050	21.473	2,678
2026-03-09	21.625	22.000	21.400	21.600	21.034	253
2026-03-06	21.825	22.100	21.750	22.000	21.424	440
2026-03-05	22.000	22.550	21.900	22.000	21.424	1,543
2026-03-04	22.150	22.300	21.700	22.100	21.521	470
2026-03-03	22.500	22.950	22.050	22.100	21.521	6,666
2026-03-02	23.125	23.300	22.750	22.800	22.203	7,673
2026-02-27	24.150	24.300	23.800	23.850	23.225	7,809
2026-02-26	23.800	24.250	23.800	24.150	23.518	114
2026-02-25	24.200	24.450	23.950	24.100	23.469	145
2026-02-24	24.350	24.700	24.050	24.050	23.420	180
2026-02-23	24.250	24.500	24.200	24.400	23.761	1,044
2026-02-20	23.225	24.300	23.000	24.300	23.664	349
2026-02-19	23.675	23.750	23.300	23.300	22.690	39
2026-02-18	23.475	23.900	23.300	23.850	23.225	357
2026-02-17	23.625	23.950	23.300	23.550	22.933	69
2026-02-16	23.275	24.150	23.150	23.600	22.982	949
2026-02-13	23.275	23.600	23.100	23.350	22.738	1,402
2026-02-12	23.025	23.500	22.850	23.250	22.641	2,907
2026-02-11	22.800	23.050	22.700	22.900	22.300	837
2026-02-10	22.650	22.800	22.550	22.750	22.154	476
2026-02-09	22.600	22.800	22.250	22.600	22.008	117
2026-02-06	22.200	22.450	22.200	22.400	21.813	2,080

← NewerPage 3 of 5 · 253 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.