Semapa historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.300	20.000	19.030	19.030	19.030	0
2026-10-22	19.460	20.000	19.200	19.200	19.200	0
2026-10-21	19.440	20.000	19.440	19.440	19.440	0
2026-10-20	19.810	20.000	19.730	19.730	19.730	0
2026-10-19	19.675	20.000	19.675	19.675	19.675	0
2026-10-16	19.500	20.000	19.500	19.500	19.500	0
2026-10-15	19.565	20.100	19.200	19.240	19.240	980
2026-10-14	19.720	19.860	19.400	19.500	19.500	3,053
2026-10-13	19.220	19.400	19.080	19.340	19.340	20
2026-10-12	19.200	19.400	18.840	19.040	19.040	48
2026-10-09	19.240	19.500	19.060	19.240	19.240	119
2026-10-08	18.930	19.380	18.860	19.220	19.220	345
2026-10-07	19.260	19.420	18.880	18.990	18.990	5,902
2026-10-06	19.090	19.340	19.060	19.260	19.260	9,436
2026-10-05	19.380	19.440	18.860	18.920	18.920	177
2026-10-02	19.665	20.050	19.400	19.420	19.420	277
2026-10-01	20.355	20.500	19.900	20.065	20.065	306
2026-09-30	20.410	20.650	20.350	20.410	20.410	1,015
2026-09-29	20.700	20.750	20.400	20.500	20.500	38
2026-09-28	20.650	20.900	20.500	20.750	20.750	1,043
2026-09-25	20.950	21.050	20.400	20.600	20.600	8,423
2026-09-24	20.750	21.050	20.700	21.025	21.025	1,026
2026-09-23	20.950	21.000	20.650	20.750	20.750	19

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.