Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	18.420	18.620	18.340	18.380	17.264	113
2025-05-21	18.310	18.480	18.260	18.460	17.339	731
2025-05-20	18.190	18.380	18.180	18.320	17.208	448
2025-05-19	17.940	18.260	17.800	18.160	17.058	566
2025-05-16	18.250	18.280	17.760	18.000	16.907	281
2025-05-15	17.680	18.180	17.680	18.102	17.003	7,345
2025-05-14	17.725	17.900	17.602	17.760	16.682	807
2025-05-13	17.665	17.724	17.550	17.662	16.590	1,022
2025-05-12	17.534	17.682	17.268	17.618	16.548	214
2025-05-09	16.637	17.250	16.600	17.192	16.148	1,249
2025-05-08	17.585	17.620	17.168	17.222	16.176	1,321
2025-05-07	17.452	17.660	17.400	17.512	16.449	952
2025-05-06	17.450	17.498	17.332	17.458	16.398	214
2025-05-02	16.564	17.282	16.540	17.262	16.214	147
2025-04-30	16.285	16.460	16.270	16.452	15.453	3,463
2025-04-29	16.053	16.270	16.040	16.254	15.267	45
2025-04-28	16.178	16.222	16.000	16.022	15.049	401
2025-04-25	16.151	16.198	16.032	16.166	15.185	164
2025-04-24	16.088	16.188	16.056	16.092	15.115	640
2025-04-23	16.147	16.230	16.072	16.076	15.100	246
2025-04-22	15.669	16.170	15.580	16.040	15.066	225
2025-04-17	15.647	15.790	15.630	15.780	14.822	9
2025-04-16	15.581	15.690	15.500	15.580	14.634	1,082
2025-04-15	15.450	15.600	15.400	15.580	14.634	88
2025-04-14	15.540	15.600	15.340	15.342	14.411	129
2025-04-11	15.323	15.590	15.120	15.390	14.456	21
2025-04-10	15.349	15.680	15.070	15.330	14.399	5,101
2025-04-09	14.914	15.040	14.700	14.852	13.950	467
2025-04-08	14.940	15.280	14.940	15.102	14.185	109
2025-04-07	14.123	15.000	13.990	14.870	13.967	546
2025-04-04	15.420	15.480	14.940	14.960	14.052	578
2025-04-03	15.520	15.660	15.400	15.460	14.521	25
2025-04-02	15.420	15.580	15.320	15.580	14.634	157
2025-04-01	15.360	15.480	15.360	15.400	14.465	24
2025-03-31	15.500	15.560	15.200	15.280	14.352	169
2025-03-28	15.580	15.720	15.440	15.460	14.521	4
2025-03-27	15.750	15.800	15.520	15.623	14.675	4,067
2025-03-26	15.830	15.900	15.780	15.840	14.878	665
2025-03-25	15.630	15.860	15.620	15.820	14.860	386
2025-03-24	15.360	15.760	15.340	15.620	14.672	602
2025-03-21	15.300	15.360	15.260	15.280	14.352	203
2025-03-20	15.320	15.360	15.060	15.320	14.390	61
2025-03-19	15.220	15.380	15.220	15.380	14.446	3,556
2025-03-18	15.070	15.100	15.000	15.100	14.183	701
2025-03-17	14.950	15.080	14.900	15.080	14.165	45
2025-03-14	14.890	15.040	14.840	15.000	14.089	258
2025-03-13	15.020	15.020	14.840	14.940	14.033	247
2025-03-12	15.200	15.200	15.040	15.040	14.127	120
2025-03-11	15.240	15.380	15.160	15.160	14.240	91
2025-03-10	15.340	15.360	15.200	15.220	14.296	452
2025-03-07	15.320	15.380	15.220	15.300	14.371	268
2025-03-06	15.280	15.420	15.220	15.340	14.409	774
2025-03-05	15.340	15.420	15.160	15.260	14.334	187
2025-03-04	15.220	15.560	15.000	15.000	14.089	1,305
2025-03-03	15.050	15.500	15.000	15.200	14.277	138
2025-02-28	15.300	15.400	15.000	15.120	14.202	1,869
2025-02-27	15.560	15.620	15.420	15.420	14.484	428
2025-02-26	15.650	15.740	15.560	15.620	14.672	11
2025-02-25	15.640	15.700	15.640	15.680	14.728	151
2025-02-24	15.560	15.860	15.540	15.640	14.691	292

← NewerPage 7 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.