Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	17.700	18.000	17.600	17.840	17.373	450
2025-08-14	17.820	17.900	17.660	17.700	17.236	683
2025-08-13	17.720	17.900	17.700	17.852	17.385	1,577
2025-08-12	17.820	17.960	17.760	17.820	17.353	76
2025-08-11	18.050	18.140	17.860	17.920	17.451	307
2025-08-08	18.070	18.260	17.750	18.260	17.782	837
2025-08-07	17.490	17.880	17.420	17.700	17.236	683
2025-08-06	17.450	17.560	17.360	17.480	17.022	105
2025-08-05	17.410	17.480	17.290	17.400	16.944	144
2025-08-04	17.430	17.560	17.180	17.500	17.042	811
2025-08-01	17.180	17.540	17.040	17.460	17.003	207
2025-07-31	17.350	17.500	17.100	17.180	16.730	1,535
2025-07-30	17.510	17.580	17.300	17.320	16.866	845
2025-07-29	17.450	17.600	17.320	17.580	17.120	1,605
2025-07-28	17.450	17.500	17.260	17.460	17.003	1,794
2025-07-25	17.230	17.560	17.140	17.380	16.925	309
2025-07-24	17.570	17.680	17.480	17.560	17.100	1,117
2025-07-23	17.180	17.540	17.140	17.540	17.081	117
2025-07-22	17.210	17.280	17.040	17.140	16.691	341
2025-07-21	17.390	17.460	17.240	17.240	16.788	288
2025-07-18	17.530	17.680	17.300	17.360	16.905	1,073
2025-07-17	17.430	17.600	17.300	17.500	17.042	977
2025-07-16	17.330	17.580	17.300	17.440	16.983	303
2025-07-15	17.250	17.540	17.200	17.400	16.944	2,318
2025-07-14	17.190	17.400	17.190	17.300	16.847	563
2025-07-11	17.270	17.360	17.200	17.280	16.827	550
2025-07-10	17.210	17.360	17.180	17.280	16.827	1,009
2025-07-09	17.020	17.240	16.920	17.240	16.788	421
2025-07-08	17.120	17.260	16.900	17.040	16.594	1,163
2025-07-07	17.250	17.320	17.000	17.020	16.574	312
2025-07-04	17.310	17.360	17.160	17.250	16.798	752
2025-07-03	17.100	17.440	17.060	17.340	16.886	1,106
2025-07-02	16.880	17.180	16.880	17.120	16.672	1,118
2025-07-01	16.750	16.900	16.660	16.870	16.428	1,017
2025-06-30	16.980	17.000	16.760	16.800	16.360	1,199
2025-06-27	16.800	16.920	16.750	16.880	16.438	758
2025-06-26	16.410	16.780	16.380	16.780	16.341	4,241
2025-06-25	16.340	16.460	16.260	16.320	15.893	2,185
2025-06-24	16.300	16.460	16.300	16.360	15.932	551
2025-06-23	16.240	16.300	16.180	16.220	15.795	334
2025-06-20	16.200	16.360	16.160	16.340	15.912	125
2025-06-19	16.220	16.340	16.120	16.120	15.698	2,570
2025-06-18	16.180	16.340	16.100	16.200	15.776	123
2025-06-17	16.260	16.320	16.220	16.220	15.795	151
2025-06-16	16.340	16.420	16.240	16.280	15.854	151
2025-06-13	16.100	16.340	16.060	16.340	15.912	158
2025-06-12	16.280	16.360	16.100	16.160	15.737	1,135
2025-06-11	16.360	16.480	16.300	16.300	15.873	4,596
2025-06-10	16.320	16.380	16.140	16.340	15.912	4,437
2025-06-09	16.920	17.300	16.280	16.330	15.902	4,261
2025-06-06	17.940	17.940	17.600	17.660	16.588	94
2025-06-05	17.290	17.620	17.220	17.580	16.513	416
2025-06-04	17.370	17.480	17.320	17.360	16.306	259
2025-06-03	17.160	17.320	17.100	17.300	16.250	88
2025-06-02	17.510	17.540	17.240	17.280	16.231	78
2025-05-30	17.550	17.740	17.540	17.620	16.550	7,188
2025-05-29	17.620	17.740	17.500	17.600	16.532	665
2025-05-28	17.860	18.140	17.500	17.560	16.494	211
2025-05-27	18.010	18.080	17.700	17.740	16.663	435
2025-05-23	18.460	18.480	17.800	17.960	16.870	1,068

← NewerPage 6 of 21 · 1,225 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.