Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Semapa Sociedade de Investimento e Gestao SGPS SA (0IE9) Historical Prices

16 Followers
GB:0IE9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202619.7719.9819.6419.8819.88+0.20%570.08
Nov 12, 202619.7119.9419.6219.8419.84+0.20%370.05
Nov 11, 202619.8819.9819.6819.8019.80-0.50%190.02
Nov 10, 202619.9120.1019.8219.9019.90+0.61%9051.19
Nov 09, 202619.9620.2019.8219.9219.92+0.71%450.06
Nov 06, 202619.5719.9019.4819.7819.78+0.20%1470.19
Nov 05, 202620.0120.2019.5219.7419.740.00%990.13
Nov 04, 202619.3219.8419.3619.7419.74+0.61%6380.84
Nov 03, 202619.6219.9019.5219.6219.62-0.91%300.03
Nov 02, 202619.6120.0019.5819.8019.80+0.81%3450.36
Oct 30, 202619.8220.0019.2619.6419.64-2.00%6600.69
Oct 29, 202619.7120.0519.7020.0420.04+1.42%3610.37
Oct 28, 202619.5219.8019.4019.7619.76+0.51%3430.35
Oct 27, 202619.3219.9019.4619.6619.66+1.24%5000.52
Oct 26, 202619.3019.5019.2019.4219.42+1.25%6570.68
Oct 23, 202619.3019.4618.9219.1819.18-0.93%100.01
Oct 22, 202619.4619.8819.2819.3619.36-1.12%180.02
Oct 21, 202619.4419.8819.4019.5819.58-0.61%1,1161.11
Oct 20, 202619.8119.9019.6019.7019.70-0.91%1,3421.36
Oct 19, 202619.4019.8819.3219.8819.88+1.84%2480.25
Oct 16, 202619.2819.8019.3619.5219.52+1.46%800.08
Oct 15, 202619.5720.1019.2019.2419.24-1.33%9800.95
Oct 14, 202619.7219.8619.4019.5019.50+0.83%3,0533.10
Oct 13, 202619.2219.4019.0819.3419.34+1.58%200.02
Oct 12, 202619.2019.4018.8419.0419.04-0.31%480.05
Oct 09, 202619.2419.5019.0619.1019.10-0.93%1190.12
Oct 08, 202618.9319.3818.8619.2819.28+1.37%3450.35
Oct 07, 202619.2619.4218.8819.0219.02-1.25%5,9026.54
Oct 06, 202619.0919.3419.0619.2619.26+1.80%9,43612.51
Oct 05, 202619.3819.4418.8618.9218.92-2.57%1770.23
Oct 02, 202619.6720.0519.4019.4219.42-2.41%2770.36
Oct 01, 202620.3620.5019.9019.9019.90-2.45%3060.39
Sep 30, 202620.4120.6520.3520.4020.40-0.49%1,0151.32
Sep 29, 202620.7020.7520.4020.5020.50-1.20%380.05
Sep 28, 202620.6520.9020.5020.7520.75+0.48%1,0431.37
Sep 25, 202620.9521.0520.4020.6520.65-1.20%8,42313.45
Sep 24, 202620.7521.0520.7020.9020.90+0.72%1,0261.68
Sep 23, 202620.9521.0020.6520.7520.75-0.95%190.03
Sep 22, 202621.0321.1020.9020.9520.95-0.48%4960.82
Sep 21, 202620.8521.0520.7021.0521.05+1.45%210.03
Sep 18, 202620.8520.9020.6520.7520.75-0.24%1860.31
Sep 17, 202620.6520.9020.6020.8020.80+0.48%1180.20
Sep 16, 202620.6520.7020.5520.7020.70+0.24%1,4471.88
Sep 15, 202620.4020.6520.0020.6520.65+1.15%1990.25
Sep 14, 202620.6520.7020.2520.4220.42-1.38%4250.54
Sep 11, 202620.6520.8020.6020.7020.70+0.49%2500.32
Sep 10, 202620.6520.8020.6020.6020.60-0.48%200.03
Sep 09, 202620.7020.9020.6520.7020.70-0.48%800.10
Sep 08, 202620.6520.9520.6020.8020.80+0.24%950.12
Sep 07, 202620.8520.9520.7520.7520.75-0.48%1570.19