Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	14.030	14.080	13.920	13.920	13.075	52
2024-11-25	14.030	14.120	13.980	14.040	13.188	943
2024-11-22	14.040	14.080	14.040	14.080	13.225	7
2024-11-21	14.070	14.120	14.060	14.100	13.244	82
2024-11-20	14.230	14.440	14.140	14.140	13.282	6
2024-11-19	14.330	14.420	14.240	14.240	13.376	1,034
2024-11-18	14.350	14.440	14.300	14.340	13.469	2
2024-11-15	14.290	14.420	14.280	14.360	13.488	46
2024-11-14	14.250	14.320	13.920	14.320	13.451	83
2024-11-13	13.940	14.200	13.900	13.940	13.094	636
2024-11-12	14.110	14.160	14.000	14.000	13.150	120
2024-11-11	14.170	14.240	14.100	14.140	13.282	63
2024-11-08	14.170	14.220	14.120	14.220	13.357	186
2024-11-07	13.980	14.180	13.980	14.180	13.319	4
2024-11-06	14.150	14.280	13.820	13.900	13.056	73
2024-11-05	14.250	14.260	14.080	14.220	13.357	1,581
2024-11-04	14.400	14.580	14.200	14.280	13.413	410
2024-11-01	14.810	14.880	14.340	14.540	13.657	125
2024-10-31	14.810	14.860	14.760	14.820	13.920	402
2024-10-30	14.760	14.900	14.760	14.842	13.941	1,579
2024-10-29	14.620	14.760	14.540	14.760	13.864	1,968
2024-10-28	14.740	14.780	14.640	14.680	13.789	17
2024-10-25	14.830	14.920	14.640	14.840	13.939	82
2024-10-24	14.870	14.960	14.740	14.740	13.845	200
2024-10-23	14.920	14.960	14.920	14.920	14.014	243
2024-10-22	14.870	14.980	14.840	14.883	13.979	1,065
2024-10-21	14.760	14.980	14.720	14.941	14.034	1,384
2024-10-18	14.740	14.822	14.740	14.822	13.922	289
2024-10-17	14.700	14.840	14.700	14.700	13.808	10
2024-10-16	14.780	14.800	14.680	14.720	13.826	13
2024-10-15	14.890	14.940	14.740	14.800	13.902	9
2024-10-14	15.050	15.140	14.900	14.980	14.071	5
2024-10-11	15.010	15.060	15.000	15.040	14.127	1,759
2024-10-10	14.900	15.060	14.900	15.000	14.089	21
2024-10-09	14.700	14.840	14.700	14.840	13.939	62
2024-10-08	14.680	14.700	14.600	14.620	13.732	129
2024-10-07	14.600	14.680	14.520	14.660	13.770	123
2024-10-04	14.580	14.640	14.580	14.600	13.714	13
2024-10-03	14.520	14.520	14.520	14.520	13.639	1
2024-10-02	14.400	14.580	14.400	14.520	13.639	298
2024-10-01	14.420	14.500	14.420	14.460	13.582	4
2024-09-30	14.420	14.500	14.300	14.460	13.582	30
2024-09-27	14.360	14.480	14.360	14.480	13.601	845
2024-09-26	14.440	14.480	14.260	14.260	13.394	7
2024-09-25	14.480	14.560	14.460	14.560	13.676	4
2024-09-24	14.560	14.660	14.480	14.600	13.714	1,383
2024-09-23	14.520	14.580	14.500	14.560	13.676	58
2024-09-20	14.600	14.640	14.400	14.400	13.526	1
2024-09-19	14.660	14.660	14.620	14.640	13.751	27
2024-09-18	14.680	14.780	14.580	14.580	13.695	6
2024-09-17	14.480	14.740	14.480	14.740	13.845	227
2024-09-16	14.540	14.600	14.460	14.460	13.582	169
2024-09-13	14.440	14.640	14.440	14.580	13.695	260
2024-09-12	14.560	14.560	14.420	14.440	13.563	14,212
2024-09-11	14.350	14.480	14.340	14.400	13.526	503
2024-09-10	14.290	14.360	14.280	14.320	13.451	5,732
2024-09-09	14.330	14.460	14.200	14.300	13.432	7,920
2024-09-06	14.370	14.440	14.260	14.320	13.451	9,677
2024-09-05	14.240	14.320	14.240	14.320	13.451	8,131
2024-09-04	14.210	14.300	14.120	14.300	13.432	77

← NewerPage 9 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.