Semapa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	23.950	23.950	23.600	23.650	23.032	15,155
2026-05-07	23.700	24.250	23.700	23.950	23.324	41,076
2026-05-06	23.500	24.000	23.450	23.900	23.275	25,118
2026-05-05	23.150	23.500	23.000	23.450	22.837	14,186
2026-05-04	23.100	23.400	22.950	22.950	22.350	33,552
2026-04-30	22.750	23.200	22.650	23.200	22.594	17,073
2026-04-29	22.650	22.850	22.600	22.850	22.253	18,921
2026-04-28	22.300	22.750	22.300	22.700	22.107	15,822
2026-04-27	22.450	22.450	21.900	22.250	21.668	12,725
2026-04-24	22.950	22.950	22.200	22.200	21.620	24,463
2026-04-23	23.150	23.150	22.550	22.650	22.058	7,766
2026-04-22	22.600	23.000	22.600	22.700	22.107	21,777
2026-04-21	23.000	23.000	22.500	22.600	22.009	16,544
2026-04-20	22.550	22.600	22.300	22.450	21.863	6,661
2026-04-17	22.350	22.500	22.000	22.500	21.912	17,255
2026-04-16	22.600	22.600	21.850	21.850	21.279	33,088
2026-04-15	22.350	22.450	22.150	22.300	21.717	9,959
2026-04-14	22.400	22.650	22.300	22.300	21.717	9,459
2026-04-13	22.300	22.500	22.250	22.350	21.766	11,345
2026-04-10	23.150	23.150	22.650	22.700	22.107	8,045
2026-04-09	22.900	23.150	22.650	22.650	22.058	20,238
2026-04-08	23.000	23.100	22.600	22.850	22.253	27,676
2026-04-07	22.450	22.700	22.150	22.200	21.620	18,640
2026-04-02	22.300	22.650	22.000	22.200	21.620	23,436
2026-04-01	22.300	22.500	22.250	22.350	21.766	22,893
2026-03-31	22.000	22.250	21.800	22.200	21.620	28,524
2026-03-30	21.650	22.100	21.450	21.900	21.328	20,805
2026-03-27	21.550	21.750	21.400	21.550	20.987	9,344
2026-03-26	21.650	21.950	21.550	21.700	21.133	12,211
2026-03-25	21.500	22.000	21.350	21.850	21.279	18,967
2026-03-24	21.000	21.550	20.800	21.350	20.792	46,835
2026-03-23	20.400	21.250	19.780	21.000	20.451	80,533
2026-03-20	20.300	21.100	20.100	20.650	20.110	36,615
2026-03-19	21.100	21.150	20.750	20.900	20.354	38,547
2026-03-18	21.550	21.850	21.350	21.400	20.841	17,296
2026-03-17	21.400	21.750	21.350	21.550	20.987	17,921
2026-03-16	21.400	21.800	21.100	21.550	20.987	40,374
2026-03-13	22.200	22.300	21.450	21.450	20.889	48,703
2026-03-12	22.400	22.550	22.100	22.300	21.717	26,317
2026-03-11	21.800	22.400	21.600	22.250	21.668	14,748
2026-03-10	21.850	22.350	21.750	22.050	21.474	23,311
2026-03-09	21.550	21.850	21.350	21.550	20.987	38,687
2026-03-06	21.800	22.100	21.800	22.100	21.522	15,702
2026-03-05	22.200	22.550	21.850	21.850	21.279	32,964
2026-03-04	22.050	22.250	21.550	22.050	21.474	65,243
2026-03-03	22.850	22.950	22.000	22.050	21.474	75,922
2026-03-02	23.050	23.300	22.600	23.000	22.399	55,656
2026-02-27	24.250	24.250	23.750	23.750	23.129	29,220
2026-02-26	24.000	24.250	23.700	24.250	23.616	25,987
2026-02-25	24.200	24.400	23.850	24.100	23.470	23,760
2026-02-24	24.400	24.700	24.000	24.300	23.665	28,372
2026-02-23	24.400	24.600	24.200	24.400	23.762	33,242
2026-02-20	23.300	24.300	22.950	24.300	23.665	30,656
2026-02-19	23.600	23.750	23.300	23.400	22.788	21,619
2026-02-18	23.400	23.950	23.300	23.850	23.227	32,185
2026-02-17	24.000	24.000	23.400	23.600	22.983	20,228
2026-02-16	23.450	24.100	23.300	23.650	23.032	27,617
2026-02-13	23.300	23.600	23.200	23.450	22.837	21,947
2026-02-12	23.000	23.500	22.850	23.450	22.837	21,943
2026-02-11	22.800	23.050	22.800	23.000	22.399	32,974

← NewerPage 3 of 5 · 256 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.