Lisbon - Delayed Quote EUR

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

17.92
-0.50
(-2.71%)
At close: May 23 at 4:35:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202518.4818.4817.8217.9217.9241,059
May 22, 202518.4818.6418.3418.4218.4240,490
May 21, 202518.5018.5018.2618.4618.4625,696
May 20, 202518.2018.4018.1818.3818.3834,047
May 19, 202517.9418.2417.7018.1818.1830,470
May 16, 202518.3018.3017.7617.9817.9826,825
May 15, 202517.7818.2017.6818.2018.2046,971
May 14, 202517.7317.8917.4017.8017.8038,521
May 13, 202517.6817.7217.5617.6717.6729,754
May 12, 202517.4517.6817.4117.6217.6234,737
May 9, 202517.1117.2416.5217.2417.2479,505
May 8, 202517.5017.6017.1717.2217.2223,026
May 7, 202517.5017.6017.3817.4917.4931,336
May 6, 202517.4117.4917.3217.4617.4617,026
May 5, 202517.1017.4317.1017.3617.3633,224
May 2, 202516.5417.2616.5417.2017.2087,134
Apr 30, 202516.3016.4916.2716.4916.4931,263
Apr 29, 202516.2016.2716.0716.2716.2723,856
Apr 28, 202516.2016.2915.9916.0016.0014,003
Apr 25, 202516.2016.2016.0616.1516.157,903
Apr 24, 202516.0816.1816.0016.0816.0824,823
Apr 23, 202516.1716.2516.0816.1416.1426,009
Apr 22, 202515.6816.2015.6416.0716.0792,319
Apr 17, 202515.6615.7815.5915.7315.7310,729
Apr 16, 202515.5315.6915.5315.6715.6713,395
Apr 15, 202515.5015.5715.4015.5715.5713,942
Apr 14, 202515.5015.6315.2915.4015.4029,289
Apr 11, 202515.3515.4815.0715.4815.4825,956
Apr 10, 202515.5615.6115.1015.3015.3055,654
Apr 9, 202515.0415.0414.6714.8314.8320,849
Apr 8, 202514.9515.2814.8015.1915.1932,698
Apr 7, 202514.3615.0613.6214.8314.83117,215
Apr 4, 202515.3615.4014.8614.9814.9878,517
Apr 3, 202515.6615.6615.3815.4015.4031,313
Apr 2, 202515.3215.6615.3215.6615.6617,823
Apr 1, 202515.4015.4815.3215.4015.4018,091
Mar 31, 202515.5015.5015.1815.2815.2817,733
Mar 28, 202515.6215.7015.4415.5015.5015,176
Mar 27, 202515.8015.8015.4415.6815.6830,292
Mar 26, 202515.8215.8615.7415.7415.7413,715
Mar 25, 202515.6215.8415.6015.8015.8029,820
Mar 24, 202515.3615.8215.3415.6015.6054,379
Mar 21, 202515.3615.3615.2615.3015.3031,751
Mar 20, 202515.3015.3415.0615.2815.2821,634
Mar 19, 202515.2215.3815.2015.3815.3836,975
Mar 18, 202515.0815.1614.9815.1415.1413,264
Mar 17, 202514.9815.0814.9815.0815.0813,545
Mar 14, 202514.9815.0214.8015.0015.0025,348
Mar 13, 202515.1415.1414.8414.9614.9629,206
Mar 12, 202515.2015.2015.0015.0615.0624,116
Mar 11, 202515.2215.2215.0815.0815.0837,860
Mar 10, 202515.3415.3415.2015.2015.2029,321
Mar 7, 202515.3815.3815.2215.2415.2421,234
Mar 6, 202515.3815.4615.2015.3415.3430,274
Mar 5, 202515.1015.4615.1015.2215.2257,109
Mar 4, 202515.5415.6014.9615.0015.0085,198
Mar 3, 202515.5415.5414.8815.2015.2030,260
Feb 28, 202515.2215.2615.0015.0415.0488,678
Feb 27, 202515.6015.6015.3815.3815.3835,952
Feb 26, 202515.7815.7815.5415.6215.6219,785
Feb 25, 202515.5615.7415.5615.6215.6218,461
Feb 24, 202515.7215.8415.4415.5615.5637,741
Feb 21, 202516.0016.0015.7215.7615.7616,110
Feb 20, 202515.8415.8615.7215.7215.7215,839
Feb 19, 202515.9216.0015.7415.7815.7814,324
Feb 18, 202515.9815.9815.8215.9215.929,256
Feb 17, 202515.9816.0015.8215.8215.828,341
Feb 14, 202516.0816.0815.8015.9815.9878,670
Feb 13, 202515.9416.1015.9416.0816.0844,357
Feb 12, 202515.9816.0015.8815.9015.9047,581
Feb 11, 202515.6415.9815.6415.9215.9230,487
Feb 10, 202515.9816.0015.8215.8415.8419,131
Feb 7, 202515.8415.9815.7815.8615.8633,079
Feb 6, 202515.2415.8815.2415.8015.8045,636
Feb 5, 202515.1815.3014.9815.1015.1053,265
Feb 4, 202515.0415.1814.9615.1815.1820,571
Feb 3, 202514.9815.0814.8015.0815.0824,028
Jan 31, 202515.0015.1615.0015.0215.0223,471
Jan 30, 202515.0015.0814.9015.0615.0618,455
Jan 29, 202514.9615.0014.9015.0015.0013,443
Jan 28, 202514.9414.9814.9014.9614.9616,547
Jan 27, 202514.6414.9414.5414.8614.8625,026
Jan 24, 202514.6014.6614.5614.6214.6215,835
Jan 23, 202514.5014.6014.4614.6014.6018,246
Jan 22, 202514.3614.5014.3614.4414.4416,419
Jan 21, 202514.3614.4214.2014.3614.3648,799
Jan 20, 202514.5614.5814.3414.3814.3825,791
Jan 17, 202514.3414.5814.3014.5814.5838,826
Jan 16, 202514.3814.3814.2614.2814.2816,018
Jan 15, 202514.4014.4014.2814.3814.3846,199
Jan 14, 202514.2614.3214.2414.3014.3018,789
Jan 13, 202514.3814.4014.2214.3614.3618,758
Jan 10, 202514.2414.4614.2414.2414.2428,614
Jan 9, 202514.1814.4014.1814.4014.4013,233
Jan 8, 202514.4014.4014.1814.1814.1821,496
Jan 7, 202514.3414.4214.3014.3414.3420,363
Jan 6, 202514.5214.5214.1614.2214.2224,592
Jan 3, 202514.3814.4014.2414.4014.4013,814
Jan 2, 202514.2414.4214.1014.4214.4224,081
Dec 31, 202414.1014.1814.0614.1814.187,536
Dec 30, 202414.0614.2013.9814.0614.0625,055
Dec 27, 202413.7814.0813.7814.0014.0045,443
Dec 24, 202413.7813.7813.7413.7813.784,022
Dec 23, 202413.5213.7413.5213.7413.7418,466
Dec 20, 202413.4613.5413.3013.5413.5441,628
Dec 19, 202413.7213.7413.4413.4413.4435,090
Dec 18, 202413.6813.7013.5413.5813.5823,419
Dec 17, 202413.7213.7413.6213.6213.6223,488
Dec 16, 202413.7813.8013.7013.7013.7021,910
Dec 13, 202413.8413.8413.6813.7213.7224,441
Dec 12, 202413.7413.7613.7013.7213.728,893
Dec 11, 202413.6813.8813.6813.7213.7219,192
Dec 10, 202413.8013.8013.6813.7013.7026,988
Dec 9, 202413.7413.8413.6413.7413.7421,919
Dec 6, 202414.0414.0413.7213.7413.7425,826
Dec 5, 202413.9414.0213.9414.0014.0024,246
Dec 4, 202413.9014.0013.7813.9813.9843,395
Dec 3, 202413.6213.9413.5813.9013.9079,782
Dec 2, 202413.9613.9613.5613.6013.6052,172
Nov 29, 202413.8213.9013.7413.7813.7847,024
Nov 28, 202414.0814.0813.8213.9013.9015,209
Nov 27, 202413.9013.9413.7013.8413.8426,563
Nov 26, 202414.0814.0813.9013.9013.9047,154
Nov 25, 202414.0614.0813.9214.0414.0428,577
Nov 22, 202414.0014.1213.9614.0014.0028,581
Nov 21, 202414.1214.1214.0214.0414.0423,955
Nov 20, 202414.1614.3014.0414.0814.0827,169
Nov 19, 202414.2614.3414.1614.2214.2225,372
Nov 18, 202414.4414.4414.2614.3214.3213,998
Nov 15, 202414.2614.4614.2614.3014.3027,987
Nov 14, 202414.1414.3214.0614.3014.3035,777
Nov 13, 202414.2014.2013.8613.9013.9031,038
Nov 12, 202414.0814.1813.9213.9413.9415,434
Nov 11, 202414.1414.2614.0414.0814.0834,521
Nov 8, 202414.2014.2014.1014.1214.1222,728
Nov 7, 202414.1814.2213.9614.1614.1614,879
Nov 6, 202414.1014.2213.7813.8413.8447,952
Nov 5, 202414.2014.2614.0214.1014.1061,354
Nov 4, 202414.5014.5814.2014.2214.2257,407
Nov 1, 202414.8414.8414.3214.4214.4257,785
Oct 31, 202414.8614.8814.7414.7614.7615,575
Oct 30, 202414.9014.9014.6214.8414.84110,646
Oct 29, 202414.5614.8614.5614.7814.7831,473
Oct 28, 202414.6614.7614.5414.5414.5412,690
Oct 25, 202414.6614.9214.6614.6614.669,902
Oct 24, 202414.8414.9614.6614.6614.6619,176
Oct 23, 202414.9414.9414.8414.9214.928,705
Oct 22, 202414.9614.9614.8214.9014.9029,617
Oct 21, 202414.7615.0014.7614.9614.9622,850
Oct 18, 202414.9814.9814.6414.8214.8214,223
Oct 17, 202414.7814.8414.6414.7014.709,909
Oct 16, 202414.7014.8014.6414.8014.808,156
Oct 15, 202414.8814.8814.7014.8214.826,685
Oct 14, 202414.9615.1014.9014.9014.9021,836
Oct 11, 202415.0215.0814.9614.9814.9812,227
Oct 10, 202414.9015.1414.9015.0015.0024,180
Oct 9, 202414.7014.8814.6614.8814.8827,489
Oct 8, 202414.6614.7214.6014.6014.6023,188
Oct 7, 202414.5414.7014.5414.7014.707,410
Oct 4, 202414.4814.6414.4814.6014.6018,504
Oct 3, 202414.5014.5214.4214.4814.489,284
Oct 2, 202414.3614.7614.3614.5014.5029,549
Oct 1, 202414.4414.5214.4014.4214.4227,698
Sep 30, 202414.4214.5214.3214.4414.4420,125
Sep 27, 202414.4214.4814.3614.4614.4623,161
Sep 26, 202414.4814.4814.2414.2814.2863,163
Sep 25, 202414.4614.5414.3614.3614.3612,105
Sep 24, 202414.5414.6414.4214.6014.6013,994
Sep 23, 202414.5814.5814.5014.5414.547,831
Sep 20, 202414.6414.6414.3814.4414.4422,868
Sep 19, 202414.6614.6814.5014.5614.5620,637
Sep 18, 202414.7614.7614.5014.5414.548,655
Sep 17, 202414.4614.7614.4614.7614.7617,351
Sep 16, 202414.5414.6214.4414.4614.4620,701
Sep 13, 202414.4614.6214.4214.5814.5816,097
Sep 12, 202414.3414.6214.3014.4014.4021,959
Sep 11, 202414.4214.4214.3214.3414.347,501
Sep 10, 202414.3214.4414.2814.3414.3426,770
Sep 9, 202414.2214.3414.1814.3214.3222,509
Sep 6, 202414.3214.3814.2214.2214.2223,915
Sep 5, 202414.3014.4014.1614.4014.4043,562
Sep 4, 202414.2014.3014.1014.2614.2619,568
Sep 3, 202414.3814.4814.2014.2014.2022,462
Sep 2, 202414.5014.5014.3414.3814.384,886
Aug 30, 202414.3214.5414.3214.4414.4426,462
Aug 29, 202414.3014.5614.3014.3614.3627,723
Aug 28, 202414.4014.4614.4014.4414.4423,513
Aug 27, 202414.1414.4414.1414.4014.4028,699
Aug 26, 202414.2414.2814.1214.1414.1411,487
Aug 23, 202414.1414.3014.1414.3014.3018,901
Aug 22, 202414.3014.3014.1414.1414.1412,618
Aug 21, 202414.3414.3414.1614.2014.208,333
Aug 20, 202414.3414.3614.2014.2014.2010,885
Aug 19, 202414.2814.4414.2014.3014.3038,448
Aug 16, 202414.1414.2814.0814.2814.2832,321
Aug 15, 202414.1214.2614.1214.2014.2018,217
Aug 14, 202414.2014.2614.1014.1014.1014,616
Aug 13, 202414.2814.3214.2214.2214.2220,087
Aug 12, 202414.2214.4014.2214.3014.3018,460
Aug 9, 202414.2214.4414.1814.2214.2219,959
Aug 8, 202414.4014.4214.2414.3214.3213,891
Aug 7, 202414.3214.4814.2614.4014.4014,263
Aug 6, 202414.3414.3614.0414.1814.1833,867
Aug 5, 202414.4814.4814.0214.3014.3050,018
Aug 2, 202414.5214.7014.5214.5414.5429,762
Aug 1, 202415.0615.0614.6214.7014.7023,857
Jul 31, 202414.7815.0414.7014.9614.9629,816
Jul 30, 202415.0615.0614.7414.7414.7419,238
Jul 29, 202415.5015.5014.9414.9414.9421,538
Jul 26, 202415.1415.2815.0215.0815.0821,647
Jul 25, 202415.3815.4215.1215.1615.1630,683
Jul 24, 202415.5015.5215.3815.5215.5243,170
Jul 23, 202415.3015.8215.3015.5015.5088,781
Jul 22, 202415.2615.4015.1215.3215.3237,210
Jul 19, 202415.1015.2615.0615.1615.1625,802
Jul 18, 202415.5415.5415.1015.2415.2440,216
Jul 17, 202415.5815.5815.3615.5015.5046,251
Jul 16, 202415.2815.8615.1415.5815.5866,058
Jul 15, 202414.9415.2614.8815.1415.1468,067
Jul 12, 202414.6814.9414.6814.9414.9412,609
Jul 11, 202414.7214.8414.6214.6814.6827,234
Jul 10, 202414.7014.8814.7014.7014.7013,501
Jul 9, 202414.6014.7414.5014.6614.6626,176
Jul 8, 202414.5614.7014.5214.6014.6024,710
Jul 5, 202414.7814.7814.5614.5614.569,340
Jul 4, 202414.5414.7614.5414.7214.7221,600
Jul 3, 202414.4614.5414.4414.5414.5410,268
Jul 2, 202414.7014.7014.4814.4814.4844,944
Jul 1, 202414.4014.7014.4014.5814.5822,457
Jun 28, 202414.6014.7014.3814.3814.3816,223
Jun 27, 202414.1814.6814.1814.6814.6852,885
Jun 26, 202414.3414.3414.1614.1614.1621,764
Jun 25, 202414.3814.4814.2614.3414.3426,686
Jun 24, 202414.3614.4414.3414.3814.3810,382
Jun 21, 202414.3614.5014.3014.3614.3627,554
Jun 20, 202414.0414.3814.0214.3614.3628,044
Jun 19, 202414.0814.1614.0014.0614.067,204
Jun 18, 202414.0014.1613.8814.0814.0854,317
Jun 17, 202413.8814.0613.7813.9613.9628,267
Jun 14, 202414.0814.1013.9013.9813.9867,897
Jun 13, 202414.3414.3814.0414.0814.0836,937
Jun 12, 202414.6014.6014.3014.3614.3617,803
Jun 11, 202414.5414.6214.2814.3414.3430,519
Jun 10, 2024 0.626 Dividend
Jun 10, 202414.1414.8814.1014.6214.6261,307
Jun 7, 202415.0215.4214.7615.2014.5773,746
Jun 6, 202415.3015.3014.8615.0214.4079,578
Jun 5, 202415.3815.4215.2015.3014.6738,387
Jun 4, 202415.4815.5015.1815.3214.6928,694
Jun 3, 202415.6015.6015.3815.5014.8619,205
May 31, 202415.6015.6015.2015.5614.9287,461
May 30, 202415.6815.7415.3415.3614.7356,711
May 29, 202415.9416.1015.7015.7015.0531,890
May 28, 202416.2016.2016.0216.0215.3626,839
May 27, 202416.2016.2416.0016.1415.4839,295
May 24, 202416.5016.6216.2816.4415.7635,257
May 23, 202416.0816.5616.0816.3015.6338,257

Related Tickers

NVG.LS The Navigator Company, S.A.
3.5160
-3.46%
 
ALTR.LS Altri, SGPS, S.A.
5.66
-8.86%
 
ACJ.MU Altri, S.G.P.S., S.A.
6.20
0.00%
 
IBG.MC Iberpapel Gestión, S.A.
19.90
+1.79%
 
ACJ.F Altri, SGPS, S.A.
5.52
-9.36%
 
PO9.F The Navigator Company, S.A.
3.6260
+1.45%
 
ARP.ST Arctic Paper S.A.
30.55
-2.55%
 
GRG1L.VS Grigeo Group AB
1.1000
0.00%
 
STERV.HE Stora Enso Oyj
8.85
-2.98%
 
MCM.MC Miquel y Costas & Miquel, S.A.
14.30
+1.78%