Lisbon - Delayed Quote
EUR
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (SEM.LS)
20.00
+0.06
(+0.30%)
As of 12:40:20 PM GMT+0. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
19.68
20.20
19.84
19.84
19.84
7,719
Nov 6, 2026
19.68
19.94
19.46
19.94
19.94
11,706
Nov 5, 2026
19.76
20.20
19.60
19.84
19.84
24,352
Nov 4, 2026
19.40
19.80
19.34
19.70
19.70
7,710
Nov 3, 2026
19.74
19.78
19.36
19.36
19.36
11,448
Nov 2, 2026
19.70
19.92
19.52
19.84
19.84
7,928
Oct 30, 2026
19.98
19.98
19.60
19.62
19.62
9,148
Oct 29, 2026
19.70
20.05
19.68
19.86
19.86
18,457
Oct 28, 2026
19.60
19.84
19.50
19.72
19.72
9,306
Oct 27, 2026
19.90
19.90
19.34
19.56
19.56
16,384
Oct 26, 2026
19.20
19.50
19.20
19.50
19.50
6,670
Oct 23, 2026
19.20
19.34
18.94
19.10
19.10
21,010
Oct 22, 2026
19.42
19.52
19.20
19.20
19.20
18,682
Oct 21, 2026
19.90
19.90
19.36
19.52
19.52
15,359
Oct 20, 2026
19.86
19.86
19.60
19.62
19.62
10,186
Oct 19, 2026
19.40
19.90
19.36
19.90
19.90
27,304
Oct 16, 2026
19.40
19.72
19.36
19.48
19.48
26,428
Oct 15, 2026
20.15
20.15
19.16
19.34
19.34
31,950
Oct 14, 2026
19.40
19.82
19.40
19.48
19.48
15,363
Oct 13, 2026
19.08
19.48
19.08
19.40
19.40
11,971
Oct 12, 2026
19.14
19.28
18.80
19.08
19.08
13,514
Oct 9, 2026
19.14
19.40
19.02
19.14
19.14
12,725
Oct 8, 2026
18.92
19.34
18.74
19.24
19.24
30,152
Oct 7, 2026
19.20
19.20
18.88
18.90
18.90
24,998
Oct 6, 2026
19.30
19.34
19.10
19.28
19.28
14,685
Oct 5, 2026
19.28
19.44
18.82
19.04
19.04
45,771
Oct 2, 2026
19.84
19.96
19.28
19.44
19.44
30,611
Oct 1, 2026
20.35
20.50
19.90
19.90
19.90
32,346
Sep 30, 2026
20.45
20.65
20.25
20.35
20.35
21,729
Sep 29, 2026
20.65
20.65
20.40
20.40
20.40
16,662
Sep 28, 2026
20.75
20.80
20.50
20.60
20.60
18,337
Sep 25, 2026
20.95
20.95
20.40
20.75
20.75
46,506
Sep 24, 2026
20.70
21.10
20.70
20.80
20.80
22,242
Sep 23, 2026
20.95
20.95
20.65
20.75
20.75
8,958
Sep 22, 2026
21.00
21.10
20.80
20.90
20.90
14,059
Sep 21, 2026
20.85
21.05
20.65
21.00
21.00
20,268
Sep 18, 2026
20.85
20.90
20.65
20.80
20.80
17,258
Sep 17, 2026
20.70
20.90
20.70
20.90
20.90
17,261
Sep 16, 2026
20.65
20.70
20.50
20.70
20.70
4,842
Sep 15, 2026
20.70
20.70
20.35
20.60
20.60
13,170
Sep 14, 2026
20.65
20.65
20.25
20.35
20.35
22,541
Sep 11, 2026
20.75
20.75
20.60
20.60
20.60
7,614
Sep 10, 2026
20.60
20.70
20.60
20.65
20.65
7,109
Sep 9, 2026
20.70
20.95
20.60
20.70
20.70
19,363
Sep 8, 2026
20.75
20.90
20.65
20.75
20.75
11,449
Sep 7, 2026
20.90
20.90
20.60
20.60
20.60
12,153
Sep 4, 2026
20.85
20.90
20.60
20.85
20.85
18,085
Sep 3, 2026
20.90
20.90
20.60
20.75
20.75
28,719
Sep 2, 2026
20.85
20.90
20.55
20.75
20.75
70,428
Sep 1, 2026
21.25
21.25
20.60
20.75
20.75
144,538
Aug 31, 2026
20.80
21.20
20.55
21.20
21.20
107,438
Aug 28, 2026
20.70
20.95
20.65
20.70
20.70
24,962
Aug 27, 2026
20.60
20.70
20.50
20.70
20.70
6,412
Aug 26, 2026
20.90
20.95
20.60
20.65
20.65
14,098
Aug 25, 2026
20.75
20.90
20.65
20.75
20.75
13,197
Aug 24, 2026
20.90
21.00
20.65
20.75
20.75
12,670
Aug 21, 2026
20.35
20.70
20.30
20.70
20.70
25,264
Aug 20, 2026
20.10
20.30
20.00
20.30
20.30
28,693
Aug 19, 2026
20.35
20.35
20.05
20.20
20.20
17,631
Aug 18, 2026
20.05
20.30
20.05
20.20
20.20
24,193
Aug 17, 2026
20.40
20.40
20.15
20.20
20.20
16,825
Aug 14, 2026
20.40
20.40
20.10
20.30
20.30
8,001
Aug 13, 2026
20.25
20.45
20.20
20.20
20.20
10,859
Aug 12, 2026
20.20
20.25
20.10
20.25
20.25
9,157
Aug 11, 2026
20.20
20.20
20.05
20.15
20.15
5,434
Aug 10, 2026
20.05
20.25
20.00
20.15
20.15
23,234
Aug 7, 2026
20.15
20.20
20.05
20.05
20.05
10,064
Aug 6, 2026
20.25
20.70
20.20
20.20
20.20
41,798
Aug 5, 2026
20.15
20.20
20.00
20.20
20.20
17,311
Aug 4, 2026
20.15
20.15
19.90
20.15
20.15
23,244
Aug 3, 2026
20.00
20.25
19.84
19.84
19.84
43,234
Jul 31, 2026
19.64
20.15
19.64
20.10
20.10
27,909
Jul 30, 2026
19.88
20.15
19.80
19.86
19.86
19,399
Jul 29, 2026
20.75
20.75
19.84
19.90
19.90
45,468
Jul 28, 2026
20.35
20.60
20.25
20.35
20.35
32,085
Jul 27, 2026
20.00
20.25
19.94
20.10
20.10
24,159
Jul 24, 2026
20.25
20.35
19.96
19.96
19.96
27,492
Jul 23, 2026
20.90
20.90
20.25
20.25
20.25
28,557
Jul 22, 2026
20.75
21.15
20.70
20.80
20.80
29,579
Jul 21, 2026
20.65
20.80
20.40
20.70
20.70
16,312
Jul 20, 2026
20.25
20.75
20.10
20.65
20.65
28,483
Jul 17, 2026
20.30
20.50
20.10
20.25
20.25
8,960
Jul 16, 2026
20.10
20.20
19.94
20.20
20.20
31,843
Jul 15, 2026
20.30
20.35
19.98
20.05
20.05
15,907
Jul 14, 2026
20.50
20.50
20.10
20.20
20.20
13,677
Jul 13, 2026
20.75
20.75
20.30
20.40
20.40
14,677
Jul 10, 2026
20.70
20.95
20.55
20.65
20.65
13,259
Jul 9, 2026
20.60
20.85
20.30
20.75
20.75
16,582
Jul 8, 2026
20.80
21.00
20.40
20.40
20.40
52,176
Jul 7, 2026
20.35
21.05
20.30
20.80
20.80
32,729
Jul 6, 2026
21.25
21.25
20.30
20.35
20.35
16,816
Jul 3, 2026
20.80
20.95
20.60
20.80
20.80
38,367
Jul 2, 2026
20.25
20.90
20.25
20.80
20.80
20,514
Jul 1, 2026
20.50
20.50
20.05
20.25
20.25
25,288
Jun 30, 2026
20.60
20.90
20.15
20.30
20.30
42,970
Jun 29, 2026
21.35
21.35
20.75
20.85
20.85
14,084
Jun 26, 2026
21.50
21.50
21.05
21.10
21.10
19,592
Jun 25, 2026
21.40
21.55
21.25
21.50
21.50
25,184
Jun 24, 2026
21.65
21.65
21.30
21.40
21.40
14,428
Jun 23, 2026
21.90
21.95
21.55
21.70
21.70
24,255
Jun 22, 2026
22.05
22.10
21.80
22.05
22.05
35,020
Jun 19, 2026
22.10
22.20
21.90
22.15
22.15
62,486
Jun 18, 2026
22.50
22.50
21.45
22.10
22.10
61,511
Jun 17, 2026
22.50
22.70
22.20
22.40
22.40
43,462
Jun 16, 2026
23.20
23.30
22.45
22.50
22.50
42,020
Jun 15, 2026
0.626
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
23.55
23.65
23.05
23.15
23.15
42,578
Jun 12, 2026
23.50
24.00
23.40
23.95
23.32
74,681
Jun 11, 2026
23.30
23.55
23.15
23.35
22.74
49,151
Jun 10, 2026
23.10
23.60
23.10
23.30
22.69
17,510
Jun 9, 2026
23.15
23.55
22.95
23.05
22.45
41,791
Jun 8, 2026
22.90
23.40
22.85
23.20
22.59
40,899
Jun 5, 2026
23.00
23.30
22.90
23.10
22.50
27,390
Jun 4, 2026
23.50
23.50
22.90
23.05
22.45
13,497
Jun 3, 2026
22.90
23.35
22.80
23.10
22.50
20,430
Jun 2, 2026
23.25
23.25
22.80
22.95
22.35
18,221
Jun 1, 2026
23.70
23.70
22.95
23.00
22.40
20,726
May 29, 2026
23.95
24.10
23.20
23.75
23.13
111,498
May 28, 2026
23.90
24.15
23.75
24.00
23.37
8,889
May 27, 2026
23.20
24.10
23.20
23.95
23.32
48,718
May 26, 2026
23.40
23.60
23.25
23.50
22.89
12,357
May 25, 2026
23.75
23.95
23.40
23.40
22.79
15,136
May 22, 2026
23.10
23.95
22.90
23.60
22.98
49,077
May 21, 2026
22.95
23.30
22.95
23.20
22.59
12,974
May 20, 2026
22.75
23.10
22.60
22.95
22.35
24,750
May 19, 2026
22.75
23.05
22.50
22.75
22.16
31,117
May 18, 2026
22.70
22.75
22.20
22.75
22.16
19,101
May 15, 2026
23.10
23.45
22.75
23.00
22.40
29,973
May 14, 2026
23.15
23.30
22.95
23.10
22.50
30,802
May 13, 2026
23.05
23.15
22.75
23.00
22.40
21,839
May 12, 2026
23.75
23.95
22.75
22.85
22.25
29,565
May 11, 2026
23.60
23.95
23.60
23.85
23.23
27,929
May 8, 2026
23.95
23.95
23.60
23.65
23.03
15,155
May 7, 2026
23.70
24.25
23.70
23.95
23.32
41,076
May 6, 2026
23.50
24.00
23.45
23.90
23.28
25,118
May 5, 2026
23.15
23.50
23.00
23.45
22.84
14,186
May 4, 2026
23.10
23.40
22.95
22.95
22.35
33,552
Apr 30, 2026
22.75
23.20
22.65
23.20
22.59
17,073
Apr 29, 2026
22.65
22.85
22.60
22.85
22.25
18,921
Apr 28, 2026
22.30
22.75
22.30
22.70
22.11
15,822
Apr 27, 2026
22.45
22.45
21.90
22.25
21.67
12,725
Apr 24, 2026
22.95
22.95
22.20
22.20
21.62
24,463
Apr 23, 2026
23.15
23.15
22.55
22.65
22.06
7,766
Apr 22, 2026
22.60
23.00
22.60
22.70
22.11
21,777
Apr 21, 2026
23.00
23.00
22.50
22.60
22.01
16,544
Apr 20, 2026
22.55
22.60
22.30
22.45
21.86
6,661
Apr 17, 2026
22.35
22.50
22.00
22.50
21.91
17,255
Apr 16, 2026
22.60
22.60
21.85
21.85
21.28
33,088
Apr 15, 2026
22.35
22.45
22.15
22.30
21.72
9,959
Apr 14, 2026
22.40
22.65
22.30
22.30
21.72
9,459
Apr 13, 2026
22.30
22.50
22.25
22.35
21.77
11,345
Apr 10, 2026
23.15
23.15
22.65
22.70
22.11
8,045
Apr 9, 2026
22.90
23.15
22.65
22.65
22.06
20,238
Apr 8, 2026
23.00
23.10
22.60
22.85
22.25
27,676
Apr 7, 2026
22.45
22.70
22.15
22.20
21.62
18,640
Apr 2, 2026
22.30
22.65
22.00
22.20
21.62
23,436
Apr 1, 2026
22.30
22.50
22.25
22.35
21.77
22,893
Mar 31, 2026
22.00
22.25
21.80
22.20
21.62
28,524
Mar 30, 2026
21.65
22.10
21.45
21.90
21.33
20,805
Mar 27, 2026
21.55
21.75
21.40
21.55
20.99
9,344
Mar 26, 2026
21.65
21.95
21.55
21.70
21.13
12,211
Mar 25, 2026
21.50
22.00
21.35
21.85
21.28
18,967
Mar 24, 2026
21.00
21.55
20.80
21.35
20.79
46,835
Mar 23, 2026
20.40
21.25
19.78
21.00
20.45
80,533
Mar 20, 2026
20.30
21.10
20.10
20.65
20.11
36,615
Mar 19, 2026
21.10
21.15
20.75
20.90
20.35
38,547
Mar 18, 2026
21.55
21.85
21.35
21.40
20.84
17,296
Mar 17, 2026
21.40
21.75
21.35
21.55
20.99
17,921
Mar 16, 2026
21.40
21.80
21.10
21.55
20.99
40,374
Mar 13, 2026
22.20
22.30
21.45
21.45
20.89
48,703
Mar 12, 2026
22.40
22.55
22.10
22.30
21.72
26,317
Mar 11, 2026
21.80
22.40
21.60
22.25
21.67
14,748
Mar 10, 2026
21.85
22.35
21.75
22.05
21.47
23,311
Mar 9, 2026
21.55
21.85
21.35
21.55
20.99
38,687
Mar 6, 2026
21.80
22.10
21.80
22.10
21.52
15,702
Mar 5, 2026
22.20
22.55
21.85
21.85
21.28
32,964
Mar 4, 2026
22.05
22.25
21.55
22.05
21.47
65,243
Mar 3, 2026
22.85
22.95
22.00
22.05
21.47
75,922
Mar 2, 2026
23.05
23.30
22.60
23.00
22.40
55,656
Feb 27, 2026
24.25
24.25
23.75
23.75
23.13
29,220
Feb 26, 2026
24.00
24.25
23.70
24.25
23.62
25,987
Feb 25, 2026
24.20
24.40
23.85
24.10
23.47
23,760
Feb 24, 2026
24.40
24.70
24.00
24.30
23.66
28,372
Feb 23, 2026
24.40
24.60
24.20
24.40
23.76
33,242
Feb 20, 2026
23.30
24.30
22.95
24.30
23.66
30,656
Feb 19, 2026
23.60
23.75
23.30
23.40
22.79
21,619
Feb 18, 2026
23.40
23.95
23.30
23.85
23.23
32,185
Feb 17, 2026
24.00
24.00
23.40
23.60
22.98
20,228
Feb 16, 2026
23.45
24.10
23.30
23.65
23.03
27,617
Feb 13, 2026
23.30
23.60
23.20
23.45
22.84
21,947
Feb 12, 2026
23.00
23.50
22.85
23.45
22.84
21,943
Feb 11, 2026
22.80
23.05
22.80
23.00
22.40
32,974
Feb 10, 2026
22.80
22.80
22.55
22.75
22.16
7,888
Feb 9, 2026
22.40
22.70
22.25
22.70
22.11
18,448
Feb 6, 2026
22.20
22.40
22.10
22.35
21.77
17,643
Feb 5, 2026
22.55
22.55
22.15
22.35
21.77
28,748
Feb 4, 2026
22.55
22.80
22.40
22.50
21.91
10,516
Feb 3, 2026
22.25
22.60
22.25
22.60
22.01
9,981
Feb 2, 2026
22.40
22.45
22.15
22.25
21.67
17,165
Jan 30, 2026
22.30
22.65
22.15
22.40
21.81
24,314
Jan 29, 2026
22.30
22.45
22.00
22.15
21.57
40,297
Jan 28, 2026
21.85
22.30
21.65
22.25
21.67
30,751
Jan 27, 2026
21.90
21.95
21.75
21.85
21.28
15,477
Jan 26, 2026
21.90
21.95
21.70
21.85
21.28
10,734
Jan 23, 2026
22.15
22.15
21.80
21.85
21.28
7,766
Jan 22, 2026
21.55
22.00
21.55
21.95
21.38
28,313
Jan 21, 2026
21.40
21.50
21.20
21.50
20.94
47,385
Jan 20, 2026
21.65
21.75
21.30
21.40
20.84
59,889
Jan 19, 2026
22.00
22.00
21.55
21.75
21.18
15,311
Jan 16, 2026
21.85
22.15
21.85
22.00
21.42
16,091
Jan 15, 2026
21.90
22.10
21.55
22.05
21.47
21,965
Jan 14, 2026
22.20
22.25
21.70
21.80
21.23
32,299
Jan 13, 2026
21.90
22.20
21.65
22.20
21.62
35,220
Jan 12, 2026
21.45
21.90
21.45
21.90
21.33
42,224
Jan 9, 2026
21.30
21.55
21.30
21.55
20.99
29,426
Jan 8, 2026
21.20
21.40
21.05
21.30
20.74
22,907
Jan 7, 2026
21.55
21.55
21.10
21.15
20.60
14,490
Jan 6, 2026
21.60
21.85
21.35
21.35
20.79
29,452
Jan 5, 2026
21.55
21.70
21.35
21.60
21.04
12,220
Jan 2, 2026
21.00
21.70
20.80
21.55
20.99
25,733
Dec 31, 2025
21.35
21.35
20.90
20.90
20.35
29,724
Dec 30, 2025
21.40
21.45
21.05
21.40
20.84
50,188
Dec 29, 2025
21.90
21.90
21.25
21.25
20.69
62,079
Dec 24, 2025
20.95
22.10
20.85
22.00
21.42
36,931
Dec 23, 2025
20.60
20.80
20.35
20.80
20.26
36,332
Dec 22, 2025
20.50
21.00
20.05
20.70
20.16
80,944
Dec 19, 2025
16.96
22.35
16.96
20.55
20.01
409,083
Dec 18, 2025
16.86
17.00
16.66
17.00
16.56
10,529
Dec 17, 2025
16.92
17.02
16.74
16.76
16.32
14,787
Dec 16, 2025
16.96
17.14
16.94
16.94
16.50
9,611
Dec 15, 2025
17.34
17.36
17.00
17.16
16.71
19,832
Dec 12, 2025
17.28
17.34
17.16
17.24
16.79
7,596
Dec 11, 2025
16.94
17.22
16.94
17.20
16.75
14,276
Dec 10, 2025
17.04
17.04
16.80
16.88
16.44
6,529
Dec 9, 2025
16.88
17.06
16.80
16.80
16.36
11,434
Dec 8, 2025
17.16
17.18
17.06
17.06
16.61
4,818
Dec 5, 2025
16.94
17.14
16.74
17.14
16.69
25,574
Dec 4, 2025
17.06
17.06
16.84
16.88
16.44
18,151
Dec 3, 2025
16.74
16.90
16.68
16.90
16.46
11,549
Dec 2, 2025
16.72
16.78
16.58
16.66
16.22
12,884
Dec 1, 2025
16.84
16.84
16.68
16.70
16.26
11,739
Nov 28, 2025
16.90
16.90
16.62
16.86
16.42
5,500
Nov 27, 2025
16.88
16.88
16.58
16.76
16.32
11,788
Nov 26, 2025
16.62
16.82
16.60
16.70
16.26
17,249
Nov 25, 2025
16.44
16.70
16.40
16.58
16.15
35,408
Nov 24, 2025
16.50
16.52
16.22
16.34
15.91
31,255
Nov 21, 2025
16.72
16.72
15.94
16.32
15.89
91,484
Nov 20, 2025
17.16
17.22
16.90
16.90
16.46
20,370
Nov 19, 2025
17.12
17.36
17.04
17.12
16.67
12,309
Nov 18, 2025
17.42
17.42
17.20
17.20
16.75
15,776
Nov 17, 2025
17.58
17.62
17.48
17.54
17.08
5,693
Nov 14, 2025
17.70
17.70
17.40
17.62
17.16
16,419
Nov 13, 2025
17.90
17.90
17.72
17.86
17.39
6,525
Nov 12, 2025
17.78
17.88
17.70
17.78
17.32
15,273
Nov 11, 2025
17.70
17.78
17.60
17.78
17.32
18,138
Nov 10, 2025
17.70
17.96
17.70
17.80
17.33
8,426
