Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.890	16.000	15.760	15.760	14.803	578
2025-02-20	15.840	15.840	15.720	15.780	14.822	321
2025-02-19	15.950	16.000	15.760	15.780	14.822	316
2025-02-18	15.870	15.960	15.800	15.940	14.972	59
2025-02-17	15.930	16.040	15.860	15.860	14.897	620
2025-02-14	16.020	16.040	15.820	15.960	14.991	752
2025-02-13	15.960	16.060	15.960	16.040	15.066	105
2025-02-12	15.950	16.000	15.940	15.960	14.991	3,483
2025-02-11	15.790	15.980	15.660	15.920	14.954	9,095
2025-02-10	15.970	16.000	15.840	15.840	14.878	13
2025-02-07	15.890	15.960	15.840	15.860	14.897	120
2025-02-06	15.240	15.840	15.240	15.800	14.841	903
2025-02-05	15.130	15.260	14.980	14.980	14.071	89
2025-02-04	14.990	15.100	14.980	15.080	14.165	393
2025-02-03	14.930	15.040	14.900	15.040	14.127	70
2025-01-31	15.030	15.160	15.000	15.080	14.165	942
2025-01-30	14.950	15.060	14.920	14.960	14.052	555
2025-01-29	14.970	15.000	14.920	14.960	14.052	15
2025-01-28	14.890	14.980	14.880	14.960	14.052	407
2025-01-27	14.620	14.940	14.620	14.880	13.977	13
2025-01-24	14.560	14.680	14.500	14.620	13.732	93
2025-01-23	14.400	14.600	14.300	14.600	13.714	9
2025-01-22	14.360	14.500	14.360	14.500	13.620	8
2025-01-21	14.370	14.400	14.220	14.340	13.469	706
2025-01-20	14.520	14.560	14.420	14.500	13.620	417
2025-01-17	14.350	14.520	14.300	14.520	13.639	591
2025-01-16	14.310	14.380	14.260	14.300	13.432	20
2025-01-15	14.370	14.400	14.300	14.300	13.432	851
2025-01-14	14.350	14.380	14.280	14.280	13.413	315
2025-01-13	14.300	14.380	14.300	14.340	13.469	3
2025-01-10	14.290	14.400	14.260	14.320	13.451	49
2025-01-09	14.210	14.320	14.180	14.320	13.451	9
2025-01-08	14.330	14.400	14.200	14.220	13.357	667
2025-01-07	14.310	14.400	14.300	14.360	13.488	750
2025-01-06	14.500	14.520	14.220	14.220	13.357	169
2025-01-03	14.320	14.420	14.320	14.380	13.507	70
2025-01-02	14.210	14.420	14.180	14.400	13.526	31
2024-12-31	14.150	14.160	14.120	14.120	13.263	8
2024-12-30	14.000	14.160	14.000	14.100	13.244	284
2024-12-27	13.780	14.080	13.780	13.980	13.131	2,559
2024-12-24	13.780	13.800	13.760	13.780	12.943	2
2024-12-23	13.520	13.740	13.520	13.660	12.831	80
2024-12-20	13.410	13.560	13.300	13.560	12.737	13,237
2024-12-19	13.660	13.740	13.480	13.480	12.662	2,668
2024-12-18	13.640	13.720	13.580	13.580	12.756	15,516
2024-12-17	13.740	13.760	13.660	13.660	12.831	11
2024-12-16	13.740	13.780	13.700	13.720	12.887	1,578
2024-12-13	13.760	13.820	13.680	13.820	12.981	281
2024-12-12	13.740	13.780	13.700	13.740	12.906	13
2024-12-11	13.720	13.880	13.680	13.760	12.925	4,075
2024-12-10	13.740	13.800	13.680	13.740	12.906	8
2024-12-09	13.760	13.840	13.660	13.740	12.906	462
2024-12-06	14.010	14.040	13.940	13.940	13.094	21
2024-12-05	13.920	14.000	13.900	13.998	13.148	2,682
2024-12-04	13.880	14.000	13.860	13.980	13.131	1,041
2024-12-03	13.640	13.900	13.580	13.880	13.037	2,487
2024-12-02	13.880	13.960	13.600	13.600	12.774	240
2024-11-29	13.880	14.000	13.800	13.800	12.962	184
2024-11-28	13.920	14.080	13.860	13.920	13.075	306
2024-11-27	13.940	13.960	13.660	13.860	13.019	1,182

← NewerPage 8 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.