Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (SEM.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM WEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 14.36 | 14.70 | 14.60 | 14.62 | 14.62 | 99 |
| 27 June 2024 | 14.18 | 14.68 | 14.18 | 14.68 | 14.68 | 52,885 |
| 26 June 2024 | 14.34 | 14.34 | 14.16 | 14.16 | 14.16 | 21,764 |
| 25 June 2024 | 14.38 | 14.48 | 14.26 | 14.34 | 14.34 | 26,686 |
| 24 June 2024 | 14.36 | 14.44 | 14.34 | 14.38 | 14.38 | 10,382 |
| 21 June 2024 | 14.36 | 14.50 | 14.30 | 14.36 | 14.36 | 27,554 |
| 20 June 2024 | 14.04 | 14.38 | 14.02 | 14.36 | 14.36 | 28,044 |
| 19 June 2024 | 14.08 | 14.16 | 14.00 | 14.06 | 14.06 | 7,204 |
| 18 June 2024 | 14.00 | 14.16 | 13.88 | 14.08 | 14.08 | 54,317 |
| 17 June 2024 | 13.88 | 14.06 | 13.78 | 13.96 | 13.96 | 28,267 |
| 14 June 2024 | 14.08 | 14.10 | 13.90 | 13.98 | 13.98 | 67,897 |
| 13 June 2024 | 14.34 | 14.38 | 14.04 | 14.08 | 14.08 | 36,937 |
| 12 June 2024 | 14.60 | 14.60 | 14.30 | 14.36 | 14.36 | 17,803 |
| 11 June 2024 | 14.54 | 14.62 | 14.28 | 14.34 | 14.34 | 30,519 |
| 10 June 2024 | 14.14 | 14.88 | 14.10 | 14.62 | 14.62 | 61,307 |
| 10 June 2024 | 0.626 Dividend | |||||
| 07 June 2024 | 15.02 | 15.42 | 14.76 | 15.20 | 14.57 | 73,746 |
| 06 June 2024 | 15.30 | 15.30 | 14.86 | 15.02 | 14.40 | 79,578 |
| 05 June 2024 | 15.38 | 15.42 | 15.20 | 15.30 | 14.67 | 38,387 |
| 04 June 2024 | 15.48 | 15.50 | 15.18 | 15.32 | 14.69 | 28,694 |
| 03 June 2024 | 15.60 | 15.60 | 15.38 | 15.50 | 14.86 | 19,205 |
| 31 May 2024 | 15.60 | 15.60 | 15.20 | 15.56 | 14.92 | 87,461 |
| 30 May 2024 | 15.68 | 15.74 | 15.34 | 15.36 | 14.73 | 56,711 |
| 29 May 2024 | 15.94 | 16.10 | 15.70 | 15.70 | 15.05 | 31,890 |
| 28 May 2024 | 16.20 | 16.20 | 16.02 | 16.02 | 15.36 | 26,839 |
| 27 May 2024 | 16.20 | 16.24 | 16.00 | 16.14 | 15.48 | 39,295 |
| 24 May 2024 | 16.50 | 16.62 | 16.28 | 16.44 | 15.76 | 35,257 |
| 23 May 2024 | 16.08 | 16.56 | 16.08 | 16.30 | 15.63 | 38,257 |
| 22 May 2024 | 16.18 | 16.24 | 16.04 | 16.18 | 15.51 | 24,817 |
| 21 May 2024 | 16.20 | 16.30 | 16.14 | 16.22 | 15.55 | 24,966 |
| 20 May 2024 | 16.28 | 16.38 | 15.94 | 16.30 | 15.63 | 32,581 |
| 17 May 2024 | 16.58 | 16.58 | 16.10 | 16.20 | 15.53 | 60,999 |
| 16 May 2024 | 16.70 | 16.74 | 16.50 | 16.58 | 15.90 | 56,874 |
| 15 May 2024 | 16.50 | 16.80 | 16.50 | 16.60 | 15.92 | 28,247 |
| 14 May 2024 | 16.28 | 16.56 | 16.24 | 16.50 | 15.82 | 68,027 |
| 13 May 2024 | 16.20 | 16.30 | 16.20 | 16.24 | 15.57 | 42,799 |
| 10 May 2024 | 16.02 | 16.20 | 16.00 | 16.20 | 15.53 | 61,419 |
| 09 May 2024 | 15.72 | 16.10 | 15.70 | 16.02 | 15.36 | 47,066 |
| 08 May 2024 | 15.70 | 15.86 | 15.70 | 15.74 | 15.09 | 37,417 |
| 07 May 2024 | 15.70 | 15.82 | 15.64 | 15.76 | 15.11 | 37,062 |
| 06 May 2024 | 15.62 | 15.72 | 15.62 | 15.70 | 15.05 | 14,090 |
| 03 May 2024 | 15.84 | 15.84 | 15.60 | 15.60 | 14.96 | 6,406 |
| 02 May 2024 | 15.92 | 15.98 | 15.80 | 15.80 | 15.15 | 15,495 |
| 30 Apr 2024 | 16.02 | 16.08 | 15.86 | 15.90 | 15.25 | 40,726 |
| 29 Apr 2024 | 15.96 | 16.12 | 15.76 | 16.02 | 15.36 | 34,308 |
| 26 Apr 2024 | 15.80 | 15.90 | 15.68 | 15.78 | 15.13 | 20,011 |
| 25 Apr 2024 | 15.60 | 15.76 | 15.56 | 15.66 | 15.02 | 20,796 |
| 24 Apr 2024 | 15.54 | 15.60 | 15.48 | 15.60 | 14.96 | 25,685 |
| 23 Apr 2024 | 15.48 | 15.56 | 15.40 | 15.46 | 14.82 | 47,722 |
| 22 Apr 2024 | 15.34 | 15.48 | 15.30 | 15.48 | 14.84 | 28,206 |
| 19 Apr 2024 | 15.26 | 15.26 | 15.04 | 15.26 | 14.63 | 17,201 |
| 18 Apr 2024 | 15.04 | 15.16 | 14.92 | 15.16 | 14.54 | 24,137 |
| 17 Apr 2024 | 15.04 | 15.16 | 15.02 | 15.06 | 14.44 | 24,221 |
| 16 Apr 2024 | 15.10 | 15.10 | 14.86 | 15.02 | 14.40 | 27,009 |
| 15 Apr 2024 | 15.06 | 15.22 | 15.06 | 15.14 | 14.52 | 24,985 |
| 12 Apr 2024 | 15.26 | 15.32 | 15.08 | 15.08 | 14.46 | 30,959 |
| 11 Apr 2024 | 14.86 | 15.26 | 14.86 | 15.26 | 14.63 | 50,414 |
| 10 Apr 2024 | 14.88 | 15.00 | 14.74 | 14.94 | 14.32 | 21,965 |
| 09 Apr 2024 | 14.96 | 14.96 | 14.66 | 14.80 | 14.19 | 49,762 |
| 08 Apr 2024 | 15.26 | 15.26 | 14.90 | 14.96 | 14.34 | 42,782 |
| 05 Apr 2024 | 15.30 | 15.30 | 15.16 | 15.20 | 14.57 | 27,035 |
| 04 Apr 2024 | 15.28 | 15.36 | 15.24 | 15.30 | 14.67 | 34,318 |
| 03 Apr 2024 | 14.96 | 15.34 | 14.92 | 15.22 | 14.59 | 66,854 |
| 02 Apr 2024 | 14.96 | 14.98 | 14.84 | 14.96 | 14.34 | 30,698 |
| 28 Mar 2024 | 14.68 | 14.98 | 14.64 | 14.90 | 14.29 | 32,148 |
| 27 Mar 2024 | 14.50 | 14.62 | 14.40 | 14.62 | 14.02 | 37,194 |
| 26 Mar 2024 | 14.50 | 14.58 | 14.42 | 14.52 | 13.92 | 21,627 |
| 25 Mar 2024 | 14.44 | 14.52 | 14.34 | 14.44 | 13.85 | 25,947 |
| 22 Mar 2024 | 14.18 | 14.46 | 14.16 | 14.44 | 13.85 | 73,718 |
| 21 Mar 2024 | 13.88 | 14.28 | 13.82 | 14.18 | 13.60 | 50,177 |
| 20 Mar 2024 | 13.60 | 13.88 | 13.60 | 13.88 | 13.31 | 30,357 |
| 19 Mar 2024 | 13.72 | 13.74 | 13.52 | 13.62 | 13.06 | 19,517 |
| 18 Mar 2024 | 13.80 | 13.80 | 13.54 | 13.66 | 13.10 | 8,836 |
| 15 Mar 2024 | 13.68 | 13.72 | 13.62 | 13.72 | 13.15 | 12,677 |
| 14 Mar 2024 | 13.88 | 13.88 | 13.66 | 13.66 | 13.10 | 14,357 |
| 13 Mar 2024 | 13.88 | 14.00 | 13.86 | 13.88 | 13.31 | 9,970 |
| 12 Mar 2024 | 13.70 | 13.96 | 13.70 | 13.88 | 13.31 | 23,609 |
| 11 Mar 2024 | 13.56 | 13.70 | 13.56 | 13.66 | 13.10 | 9,712 |
| 08 Mar 2024 | 13.72 | 13.86 | 13.66 | 13.66 | 13.10 | 7,824 |
| 07 Mar 2024 | 13.62 | 13.84 | 13.60 | 13.72 | 13.15 | 16,342 |
| 06 Mar 2024 | 13.72 | 13.72 | 13.50 | 13.54 | 12.98 | 37,372 |
| 05 Mar 2024 | 13.72 | 13.76 | 13.62 | 13.62 | 13.06 | 30,161 |
| 04 Mar 2024 | 13.66 | 13.76 | 13.66 | 13.74 | 13.17 | 8,661 |
| 01 Mar 2024 | 13.84 | 13.88 | 13.62 | 13.64 | 13.08 | 21,297 |
| 29 Feb 2024 | 13.92 | 13.92 | 13.74 | 13.82 | 13.25 | 15,940 |
| 28 Feb 2024 | 13.70 | 14.00 | 13.70 | 13.90 | 13.33 | 17,544 |
| 27 Feb 2024 | 14.08 | 14.08 | 13.60 | 14.00 | 13.42 | 30,492 |
| 26 Feb 2024 | 14.10 | 14.10 | 13.94 | 14.06 | 13.48 | 14,384 |
| 23 Feb 2024 | 14.10 | 14.16 | 13.92 | 14.02 | 13.44 | 16,626 |
| 22 Feb 2024 | 14.00 | 14.10 | 13.94 | 14.10 | 13.52 | 18,864 |
| 21 Feb 2024 | 13.98 | 14.04 | 13.94 | 14.00 | 13.42 | 38,399 |
| 20 Feb 2024 | 13.80 | 14.20 | 13.80 | 14.00 | 13.42 | 52,895 |
| 19 Feb 2024 | 14.04 | 14.08 | 13.90 | 13.90 | 13.33 | 25,191 |
| 16 Feb 2024 | 13.90 | 14.22 | 13.86 | 14.02 | 13.44 | 11,020 |
| 15 Feb 2024 | 13.80 | 13.86 | 13.76 | 13.84 | 13.27 | 11,661 |
| 14 Feb 2024 | 13.64 | 13.90 | 13.64 | 13.72 | 13.15 | 25,940 |
| 13 Feb 2024 | 13.88 | 13.88 | 13.62 | 13.72 | 13.15 | 14,831 |
| 12 Feb 2024 | 13.88 | 13.88 | 13.72 | 13.88 | 13.31 | 16,349 |
| 09 Feb 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.14 | 16,559 |
| 08 Feb 2024 | 14.00 | 14.00 | 13.94 | 13.94 | 13.37 | 8,534 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.