Semapa historical data

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

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
2025-10-22	17.700	17.860	17.640	17.760	17.295	290
2025-10-21	17.960	18.060	17.700	17.760	17.295	349
2025-10-20	18.030	18.140	17.900	18.000	17.529	540
2025-10-17	17.980	18.180	17.800	17.940	17.470	1,589
2025-10-16	18.330	18.400	17.970	18.020	17.548	3,894
2025-10-15	18.440	18.500	18.220	18.260	17.782	426
2025-10-14	18.660	18.720	18.280	18.380	17.899	429
2025-10-13	18.580	18.760	18.460	18.520	18.035	2,044
2025-10-10	18.660	18.840	18.620	18.620	18.132	1,429
2025-10-09	18.400	19.100	18.300	18.740	18.249	547
2025-10-08	18.350	18.500	18.280	18.420	17.938	242
2025-10-07	18.370	18.480	18.180	18.320	17.840	24
2025-10-06	18.460	18.520	18.320	18.320	17.840	102
2025-10-03	18.400	18.500	18.360	18.420	17.938	72
2025-10-02	18.350	18.420	18.240	18.400	17.918	489
2025-10-01	18.270	18.460	18.240	18.300	17.821	538
2025-09-30	18.250	18.300	18.100	18.260	17.782	990
2025-09-29	18.270	18.400	18.200	18.300	17.821	505
2025-09-26	18.230	18.420	18.200	18.280	17.801	383
2025-09-25	18.170	18.280	18.120	18.240	17.762	1,057
2025-09-24	18.150	18.240	18.100	18.200	17.723	805
2025-09-23	17.980	18.240	17.840	18.240	17.762	661
2025-09-22	17.820	18.020	17.800	17.900	17.431	100
2025-09-19	17.980	18.060	17.800	17.940	17.470	95
2025-09-18	18.190	18.260	18.040	18.060	17.587	29
2025-09-17	18.150	18.260	18.060	18.260	17.782	162
2025-09-16	18.070	18.240	18.000	18.060	17.587	878
2025-09-15	17.900	18.180	17.840	18.120	17.645	135
2025-09-12	18.030	18.100	17.860	17.940	17.470	1,940
2025-09-11	17.980	18.100	17.960	18.000	17.529	208
2025-09-10	17.900	18.040	17.700	17.960	17.490	117
2025-09-09	17.860	18.040	17.840	17.900	17.431	489
2025-09-08	17.880	18.000	17.840	17.900	17.431	786
2025-09-05	17.720	17.900	17.700	17.800	17.334	22
2025-09-04	17.350	17.760	17.240	17.760	17.295	71
2025-09-03	17.350	17.440	17.300	17.380	16.925	302
2025-09-02	17.680	17.760	17.400	17.400	16.944	465
2025-09-01	17.720	17.800	17.600	17.720	17.256	464
2025-08-29	17.620	17.800	17.600	17.760	17.295	1,547
2025-08-28	17.880	18.000	17.733	17.733	17.268	3,965
2025-08-27	18.090	18.140	17.840	17.920	17.451	930
2025-08-26	18.110	18.200	17.940	18.100	17.626	51
2025-08-22	17.840	18.080	17.740	18.000	17.529	359
2025-08-21	17.780	17.880	17.720	17.860	17.392	44
2025-08-20	17.860	17.960	17.820	17.880	17.412	346
2025-08-19	17.860	18.080	17.800	17.940	17.470	102
2025-08-18	17.900	18.000	17.820	17.940	17.470	84

← NewerPage 5 of 21 · 1,230 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.