Semapa historical data

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

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
2026-09-22	21.025	21.100	20.900	20.950	20.950	496
2026-09-21	20.850	21.050	20.700	21.050	21.050	21
2026-09-18	20.850	20.900	20.650	20.850	20.850	186
2026-09-17	20.650	20.900	20.600	20.650	20.650	118
2026-09-16	20.650	20.700	20.550	20.650	20.650	1,447
2026-09-15	20.400	20.650	20.000	20.650	20.650	199
2026-09-14	20.650	20.700	20.250	20.415	20.415	425
2026-09-11	20.650	20.800	20.600	20.650	20.650	250
2026-09-10	20.650	20.800	20.600	20.650	20.650	20
2026-09-09	20.700	20.900	20.650	20.700	20.700	80
2026-09-08	20.650	20.950	20.600	20.800	20.800	95
2026-09-07	20.850	20.950	20.750	20.750	20.750	157
2026-09-04	20.750	20.950	20.700	20.750	20.750	508
2026-09-03	20.750	20.900	20.600	20.750	20.750	454
2026-09-02	20.650	20.900	20.600	20.650	20.650	899
2026-09-01	21.025	21.250	20.600	20.650	20.650	178
2026-08-28	20.700	20.900	20.650	20.700	20.700	64
2026-08-27	20.600	20.700	20.500	20.600	20.600	32
2026-08-26	20.800	20.900	20.650	20.650	20.650	40
2026-08-25	20.800	20.900	20.600	20.850	20.850	20
2026-08-24	20.800	21.000	20.650	20.850	20.850	142
2026-08-21	20.255	20.700	20.100	20.500	20.500	142
2026-08-20	20.110	20.300	20.000	20.110	20.110	839
2026-08-19	20.300	20.350	20.100	20.300	20.300	592
2026-08-18	20.200	20.400	20.050	20.200	20.200	482
2026-08-17	20.245	20.400	20.150	20.200	20.200	48
2026-08-14	20.165	20.400	20.125	20.165	20.165	861
2026-08-13	20.400	20.500	20.250	20.400	20.400	210
2026-08-12	20.110	20.250	20.100	20.110	20.110	18
2026-08-11	20.065	20.200	20.000	20.200	20.200	154
2026-08-10	20.110	20.300	20.000	20.150	20.150	109
2026-08-07	20.065	20.250	20.000	20.065	20.065	669
2026-08-06	20.650	20.700	20.200	20.410	20.410	12,664
2026-08-05	20.065	20.200	20.000	20.065	20.065	516
2026-08-04	19.965	20.200	19.880	20.100	20.100	293
2026-08-03	20.055	20.250	19.840	19.860	19.860	1,764
2026-07-31	19.730	20.150	19.620	19.920	19.920	71

Page 1 of 5 · 253 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.