Semapa historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.200	19.340	18.940	19.100	19.100	21,010
2026-10-22	19.420	19.520	19.200	19.200	19.200	18,681
2026-10-21	19.860	19.860	19.400	19.520	19.520	15,341
2026-10-20	19.860	19.860	19.600	19.620	19.620	9,851
2026-10-19	19.400	19.900	19.360	19.900	19.900	27,304
2026-10-16	19.400	19.720	19.360	19.480	19.480	26,428
2026-10-15	20.150	20.150	19.160	19.340	19.340	31,950
2026-10-14	19.400	19.820	19.400	19.480	19.480	15,363
2026-10-13	19.080	19.480	19.080	19.400	19.400	11,971
2026-10-12	19.140	19.280	18.800	19.080	19.080	13,514
2026-10-09	19.140	19.400	19.020	19.140	19.140	12,725
2026-10-08	18.920	19.340	18.740	19.240	19.240	30,152
2026-10-07	19.200	19.200	18.880	18.900	18.900	24,998
2026-10-06	19.300	19.340	19.100	19.280	19.280	14,685
2026-10-05	19.280	19.440	18.820	19.040	19.040	45,771
2026-10-02	19.840	19.960	19.280	19.440	19.440	30,611
2026-10-01	20.350	20.500	19.900	19.900	19.900	32,346
2026-09-30	20.450	20.650	20.250	20.350	20.350	21,729
2026-09-29	20.650	20.650	20.400	20.400	20.400	16,662
2026-09-28	20.750	20.800	20.500	20.600	20.600	18,337
2026-09-25	20.950	20.950	20.400	20.750	20.750	46,506
2026-09-24	20.700	21.100	20.700	20.800	20.800	22,242
2026-09-23	20.950	20.950	20.650	20.750	20.750	8,958

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.