Semapa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 17.680 | 17.920 | 17.660 | 17.820 | 17.353 | 47 |
| 2025-11-07 | 17.760 | 17.880 | 17.460 | 17.680 | 17.217 | 700 |
| 2025-11-06 | 17.780 | 17.900 | 17.700 | 17.860 | 17.392 | 203 |
| 2025-11-05 | 17.700 | 17.980 | 17.700 | 17.740 | 17.275 | 1,555 |
| 2025-11-04 | 17.780 | 17.860 | 17.460 | 17.660 | 17.197 | 742 |
| 2025-11-03 | 18.190 | 18.240 | 17.760 | 17.800 | 17.334 | 195 |
| 2025-10-31 | 18.050 | 18.220 | 17.800 | 18.080 | 17.606 | 85 |
| 2025-10-30 | 17.960 | 18.060 | 17.820 | 17.920 | 17.451 | 212 |
| 2025-10-29 | 17.920 | 18.140 | 17.840 | 17.980 | 17.509 | 409 |
| 2025-10-28 | 17.860 | 18.120 | 17.720 | 18.120 | 17.645 | 90 |
| 2025-10-27 | 18.090 | 18.180 | 17.830 | 17.960 | 17.490 | 2,790 |
| 2025-10-24 | 18.070 | 18.140 | 17.860 | 18.000 | 17.529 | 61 |
| 2025-10-23 | 17.740 | 18.100 | 17.700 | 18.040 | 17.568 | 13,145 |
← NewerPage 5 of 5 · 253 trading days
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.