Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	22.500	22.750	22.150	22.350	21.765	872
2026-02-04	22.500	22.800	22.350	22.450	21.862	845
2026-02-03	22.350	22.600	22.250	22.600	22.008	228
2026-02-02	22.350	22.500	22.200	22.350	21.765	1,505
2026-01-30	22.200	22.550	22.200	22.450	21.862	299
2026-01-29	22.400	22.500	22.100	22.250	21.667	193
2026-01-28	21.825	22.300	21.700	22.300	21.716	4,800
2026-01-27	21.825	21.950	21.700	21.750	21.180	418
2026-01-26	21.875	21.950	21.700	21.850	21.278	693
2026-01-23	22.000	22.100	21.800	21.850	21.278	347
2026-01-22	21.725	22.050	21.500	22.050	21.473	1,123
2026-01-21	21.325	21.500	21.200	21.450	20.888	586
2026-01-20	21.675	21.750	21.350	21.450	20.888	798
2026-01-19	21.775	22.000	21.600	21.850	21.278	51
2026-01-16	22.000	22.150	21.850	21.950	21.375	131
2026-01-15	21.825	22.100	21.650	22.100	21.521	896
2026-01-14	22.100	22.250	21.775	21.850	21.278	869
2026-01-13	21.825	22.200	21.600	22.100	21.521	8,089
2026-01-12	21.575	21.900	21.350	21.900	21.326	4,416
2026-01-09	21.325	21.500	21.300	21.450	20.888	797
2026-01-08	21.275	21.450	21.050	21.300	20.742	857
2026-01-07	21.475	21.600	21.100	21.200	20.645	26
2026-01-06	21.525	21.900	21.100	21.450	20.888	190
2026-01-05	21.375	21.700	21.250	21.700	21.132	84
2026-01-02	20.950	21.650	20.850	21.400	20.840	178
2025-12-31	21.275	21.350	20.950	20.950	20.401	251
2025-12-30	21.375	21.550	21.050	21.400	20.840	374
2025-12-29	21.675	21.900	21.350	21.500	20.937	396
2025-12-24	20.900	22.000	20.850	21.850	21.278	3,606
2025-12-23	20.400	20.850	20.400	20.750	20.207	449
2025-12-22	20.110	20.950	20.050	20.700	20.158	2,721
2025-12-19	20.000	22.300	16.860	20.750	20.207	18,581
2025-12-18	16.800	16.960	16.660	16.960	16.516	316
2025-12-17	16.980	17.300	16.770	16.780	16.341	88
2025-12-16	17.100	17.340	16.960	17.000	16.555	33
2025-12-15	17.370	17.400	17.000	17.140	16.691	743
2025-12-12	17.250	17.340	17.120	17.260	16.808	305
2025-12-11	16.960	17.200	16.940	17.200	16.750	707
2025-12-10	16.880	17.040	16.800	16.900	16.457	169
2025-12-09	17.020	17.160	16.800	16.900	16.457	632
2025-12-08	17.100	17.200	17.020	17.080	16.633	445
2025-12-05	16.920	17.120	16.760	17.100	16.652	17
2025-12-04	17.000	17.060	16.840	16.920	16.477	607
2025-12-03	16.770	16.920	16.680	16.900	16.457	1,080
2025-12-02	16.800	16.980	16.580	16.600	16.165	463
2025-12-01	16.820	16.900	16.680	16.780	16.341	637
2025-11-28	16.820	16.900	16.640	16.780	16.341	68
2025-11-27	16.820	16.880	16.600	16.740	16.302	76
2025-11-26	16.610	16.860	16.580	16.780	16.341	43
2025-11-25	16.380	16.720	16.340	16.660	16.224	152
2025-11-24	16.550	16.740	16.240	16.420	15.990	1,681
2025-11-21	16.430	16.720	15.960	16.410	15.980	763
2025-11-20	17.080	17.660	17.000	17.000	16.555	441
2025-11-19	17.160	17.420	17.100	17.140	16.691	888
2025-11-18	17.450	17.540	17.200	17.310	16.857	5,423
2025-11-17	17.600	17.640	17.500	17.560	17.100	300
2025-11-14	17.760	17.900	17.440	17.520	17.061	240
2025-11-13	17.820	17.900	17.740	17.820	17.353	35
2025-11-12	17.660	17.900	17.520	17.900	17.431	681
2025-11-11	17.760	17.940	17.600	17.740	17.275	606

← NewerPage 4 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.