UK markets closed

Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (SEM.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
13.98-0.10 (-0.71%)
At close: 04:35PM WEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202414.0814.1013.9013.9813.9867,897
13 Jun 202414.3414.3814.0414.0814.0836,937
12 Jun 202414.6014.6014.3014.3614.3617,803
11 Jun 202414.5414.6214.2814.3414.3430,519
10 Jun 202414.1414.8814.1014.6214.6261,307
10 Jun 20240.626 Dividend
07 Jun 202415.0215.4214.7615.2014.5773,746
06 Jun 202415.3015.3014.8615.0214.4079,578
05 Jun 202415.3815.4215.2015.3014.6738,387
04 Jun 202415.4815.5015.1815.3214.6928,694
03 Jun 202415.6015.6015.3815.5014.8619,205
31 May 202415.6015.6015.2015.5614.9287,461
30 May 202415.6815.7415.3415.3614.7356,711
29 May 202415.9416.1015.7015.7015.0531,890
28 May 202416.2016.2016.0216.0215.3626,839
27 May 202416.2016.2416.0016.1415.4839,295
24 May 202416.5016.6216.2816.4415.7635,257
23 May 202416.0816.5616.0816.3015.6338,257
22 May 202416.1816.2416.0416.1815.5124,817
21 May 202416.2016.3016.1416.2215.5524,966
20 May 202416.2816.3815.9416.3015.6332,581
17 May 202416.5816.5816.1016.2015.5360,999
16 May 202416.7016.7416.5016.5815.9056,874
15 May 202416.5016.8016.5016.6015.9228,247
14 May 202416.2816.5616.2416.5015.8268,027
13 May 202416.2016.3016.2016.2415.5742,799
10 May 202416.0216.2016.0016.2015.5361,419
09 May 202415.7216.1015.7016.0215.3647,066
08 May 202415.7015.8615.7015.7415.0937,417
07 May 202415.7015.8215.6415.7615.1137,062
06 May 202415.6215.7215.6215.7015.0514,090
03 May 202415.8415.8415.6015.6014.966,406
02 May 202415.9215.9815.8015.8015.1515,495
30 Apr 202416.0216.0815.8615.9015.2540,726
29 Apr 202415.9616.1215.7616.0215.3634,308
26 Apr 202415.8015.9015.6815.7815.1320,011
25 Apr 202415.6015.7615.5615.6615.0220,796
24 Apr 202415.5415.6015.4815.6014.9625,685
23 Apr 202415.4815.5615.4015.4614.8247,722
22 Apr 202415.3415.4815.3015.4814.8428,206
19 Apr 202415.2615.2615.0415.2614.6317,201
18 Apr 202415.0415.1614.9215.1614.5424,137
17 Apr 202415.0415.1615.0215.0614.4424,221
16 Apr 202415.1015.1014.8615.0214.4027,009
15 Apr 202415.0615.2215.0615.1414.5224,985
12 Apr 202415.2615.3215.0815.0814.4630,959
11 Apr 202414.8615.2614.8615.2614.6350,414
10 Apr 202414.8815.0014.7414.9414.3221,965
09 Apr 202414.9614.9614.6614.8014.1949,762
08 Apr 202415.2615.2614.9014.9614.3442,782
05 Apr 202415.3015.3015.1615.2014.5727,035
04 Apr 202415.2815.3615.2415.3014.6734,318
03 Apr 202414.9615.3414.9215.2214.5966,854
02 Apr 202414.9614.9814.8414.9614.3430,698
28 Mar 202414.6814.9814.6414.9014.2932,148
27 Mar 202414.5014.6214.4014.6214.0237,194
26 Mar 202414.5014.5814.4214.5213.9221,627
25 Mar 202414.4414.5214.3414.4413.8525,947
22 Mar 202414.1814.4614.1614.4413.8573,718
21 Mar 202413.8814.2813.8214.1813.6050,177
20 Mar 202413.6013.8813.6013.8813.3130,357
19 Mar 202413.7213.7413.5213.6213.0619,517
18 Mar 202413.8013.8013.5413.6613.108,836
15 Mar 202413.6813.7213.6213.7213.1512,677
14 Mar 202413.8813.8813.6613.6613.1014,357
13 Mar 202413.8814.0013.8613.8813.319,970
12 Mar 202413.7013.9613.7013.8813.3123,609
11 Mar 202413.5613.7013.5613.6613.109,712
08 Mar 202413.7213.8613.6613.6613.107,824
07 Mar 202413.6213.8413.6013.7213.1516,342
06 Mar 202413.7213.7213.5013.5412.9837,372
05 Mar 202413.7213.7613.6213.6213.0630,161
04 Mar 202413.6613.7613.6613.7413.178,661
01 Mar 202413.8413.8813.6213.6413.0821,297
29 Feb 202413.9213.9213.7413.8213.2515,940
28 Feb 202413.7014.0013.7013.9013.3317,544
27 Feb 202414.0814.0813.6014.0013.4230,492
26 Feb 202414.1014.1013.9414.0613.4814,384
23 Feb 202414.1014.1613.9214.0213.4416,626
22 Feb 202414.0014.1013.9414.1013.5218,864
21 Feb 202413.9814.0413.9414.0013.4238,399
20 Feb 202413.8014.2013.8014.0013.4252,895
19 Feb 202414.0414.0813.9013.9013.3325,191
16 Feb 202413.9014.2213.8614.0213.4411,020
15 Feb 202413.8013.8613.7613.8413.2711,661
14 Feb 202413.6413.9013.6413.7213.1525,940
13 Feb 202413.8813.8813.6213.7213.1514,831
12 Feb 202413.8813.8813.7213.8813.3116,349
09 Feb 202414.0014.0013.7013.7013.1416,559
08 Feb 202414.0014.0013.9413.9413.378,534
07 Feb 202413.9214.0613.8614.0613.4818,128
06 Feb 202413.6013.9613.6013.9413.3716,913
05 Feb 202414.1814.1813.8013.8013.2340,780
02 Feb 202414.2214.3014.1414.1813.6019,032
01 Feb 202414.2814.2814.2214.2213.635,200
31 Jan 202414.3214.3214.2214.3013.7115,646
30 Jan 202414.3214.3214.2214.2213.6314,812
29 Jan 202414.3014.3414.2014.3213.7320,817
26 Jan 202414.2414.3214.1614.1813.6041,102
25 Jan 202414.2814.3014.2214.2613.6738,157
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...