Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	14.080	14.160	14.000	14.060	13.206	7,204
2024-06-18	14.000	14.160	13.880	14.080	13.224	54,317
2024-06-17	13.880	14.060	13.780	13.960	13.112	28,267
2024-06-14	14.080	14.100	13.900	13.980	13.130	67,897
2024-06-13	14.340	14.380	14.040	14.080	13.224	36,937
2024-06-12	14.600	14.600	14.300	14.360	13.487	17,803
2024-06-11	14.540	14.620	14.280	14.340	13.469	30,519
2024-06-10	14.140	14.880	14.100	14.620	13.732	61,307
2024-06-07	15.020	15.420	14.760	15.200	13.688	73,746
2024-06-06	15.300	15.300	14.860	15.020	13.526	79,578
2024-06-05	15.380	15.420	15.200	15.300	13.778	38,387
2024-06-04	15.480	15.500	15.180	15.320	13.796	28,694
2024-06-03	15.600	15.600	15.380	15.500	13.958	19,205
2024-05-31	15.600	15.600	15.200	15.560	14.012	87,461
2024-05-30	15.680	15.740	15.340	15.360	13.832	56,711
2024-05-29	15.940	16.100	15.700	15.700	14.139	31,890
2024-05-28	16.200	16.200	16.020	16.020	14.427	26,839
2024-05-27	16.200	16.240	16.000	16.140	14.535	39,295
2024-05-24	16.500	16.620	16.280	16.440	14.805	35,257
2024-05-23	16.080	16.560	16.080	16.300	14.679	38,257
2024-05-22	16.180	16.240	16.040	16.180	14.571	24,817
2024-05-21	16.200	16.300	16.140	16.220	14.607	24,966
2024-05-20	16.280	16.380	15.940	16.300	14.679	32,581
2024-05-17	16.580	16.580	16.100	16.200	14.589	60,999
2024-05-16	16.700	16.740	16.500	16.580	14.931	56,874
2024-05-15	16.500	16.800	16.500	16.600	14.949	28,247
2024-05-14	16.280	16.560	16.240	16.500	14.859	68,027
2024-05-13	16.200	16.300	16.200	16.240	14.625	42,799
2024-05-10	16.020	16.200	16.000	16.200	14.589	61,419
2024-05-09	15.720	16.100	15.700	16.020	14.427	47,066
2024-05-08	15.700	15.860	15.700	15.740	14.175	37,417
2024-05-07	15.700	15.820	15.640	15.760	14.193	37,062
2024-05-06	15.620	15.720	15.620	15.700	14.139	14,090
2024-05-03	15.840	15.840	15.600	15.600	14.049	6,406
2024-05-02	15.920	15.980	15.800	15.800	14.229	15,495
2024-04-30	16.020	16.080	15.860	15.900	14.319	40,726
2024-04-29	15.960	16.120	15.760	16.020	14.427	34,308
2024-04-26	15.800	15.900	15.680	15.780	14.211	20,011
2024-04-25	15.600	15.760	15.560	15.660	14.103	20,796
2024-04-24	15.540	15.600	15.480	15.600	14.049	25,685
2024-04-23	15.480	15.560	15.400	15.460	13.922	47,722
2024-04-22	15.340	15.480	15.300	15.480	13.940	28,206
2024-04-19	15.260	15.260	15.040	15.260	13.742	17,201
2024-04-18	15.040	15.160	14.920	15.160	13.652	24,137
2024-04-17	15.040	15.160	15.020	15.060	13.562	24,221
2024-04-16	15.100	15.100	14.860	15.020	13.526	27,009
2024-04-15	15.060	15.220	15.060	15.140	13.634	24,985
2024-04-12	15.260	15.320	15.080	15.080	13.580	30,959
2024-04-11	14.860	15.260	14.860	15.260	13.742	50,414
2024-04-10	14.880	15.000	14.740	14.940	13.454	21,965
2024-04-09	14.960	14.960	14.660	14.800	13.328	49,762
2024-04-08	15.260	15.260	14.900	14.960	13.472	42,782
2024-04-05	15.300	15.300	15.160	15.200	13.688	27,035
2024-04-04	15.280	15.360	15.240	15.300	13.778	34,318
2024-04-03	14.960	15.340	14.920	15.220	13.706	66,854
2024-04-02	14.960	14.980	14.840	14.960	13.472	30,698
2024-03-28	14.680	14.980	14.640	14.900	13.418	32,148
2024-03-27	14.500	14.620	14.400	14.620	13.166	37,194
2024-03-26	14.500	14.580	14.420	14.520	13.076	21,627
2024-03-25	14.440	14.520	14.340	14.440	13.004	25,947

← NewerPage 11 of 22 · 1,281 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.