SEMAPA - Price History
Monthly price history for SEM.LS (SEMAPA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €16.44 | €16.44 |
| April 2024 | €15.90 | €15.90 |
| March 2024 | €14.90 | €14.90 |
| February 2024 | €13.82 | €13.82 |
| January 2024 | €14.30 | €14.30 |
| December 2023 | €13.40 | €13.40 |
| November 2023 | €13.56 | €13.56 |
| October 2023 | €13.36 | €13.36 |
| September 2023 | €13.60 | €13.60 |
| August 2023 | €13.40 | €13.40 |
| July 2023 | €13.20 | €13.20 |
| June 2023 | €13.02 | €13.02 |
| May 2023 | €12.82 | €12.82 |
| April 2023 | €13.72 | €13.72 |
| March 2023 | €13.68 | €13.68 |
| February 2023 | €14.34 | €14.34 |
| January 2023 | €12.12 | €12.12 |
| December 2022 | €12.36 | €12.36 |
| November 2022 | €13.03 | €14.34 |
| October 2022 | €11.70 | €12.88 |
| September 2022 | €11.10 | €12.22 |
| August 2022 | €12.72 | €14 |
| July 2022 | €12.98 | €14.28 |
| June 2022 | €12.21 | €13.44 |
| May 2022 | €13.91 | €15.82 |
| April 2022 | €11.54 | €13.12 |
| March 2022 | €10.60 | €12.06 |
| February 2022 | €10.11 | €11.50 |
| January 2022 | €10.46 | €11.90 |
| December 2021 | €10.29 | €11.70 |
| November 2021 | €10.18 | €11.58 |
| October 2021 | €10.68 | €12.14 |
| September 2021 | €10.29 | €11.70 |
| August 2021 | €10.55 | €12 |
| July 2021 | €10.22 | €11.62 |
| June 2021 | €10.10 | €11.48 |
| May 2021 | €10.29 | €11.70 |
| April 2021 | €10.17 | €12.08 |
| March 2021 | €9.94 | €11.80 |
| February 2021 | €10.02 | €11.90 |
| January 2021 | €7.37 | €8.75 |
| December 2020 | €7.58 | €9 |
| November 2020 | €7.55 | €8.96 |
| October 2020 | €5.43 | €6.45 |
| September 2020 | €6.43 | €7.63 |
| August 2020 | €6.42 | €7.62 |
| July 2020 | €6.44 | €7.65 |
| June 2020 | €6.81 | €8.09 |
| May 2020 | €6.88 | €8.29 |
| April 2020 | €7.47 | €9 |
| March 2020 | €6.43 | €7.75 |
| February 2020 | €9.38 | €11.30 |
| January 2020 | €10.44 | €12.58 |
| December 2019 | €11.39 | €13.72 |
| November 2019 | €11.36 | €13.68 |
| October 2019 | €10.23 | €12.32 |
| September 2019 | €9.71 | €11.70 |
| August 2019 | €10.01 | €12.06 |
| July 2019 | €9.95 | €11.98 |
| June 2019 | €10.26 | €12.36 |
| May 2019 | €10.33 | €12.44 |
| April 2019 | €12.14 | €14.62 |
| March 2019 | €11.65 | €14.52 |
| February 2019 | €12.31 | €15.34 |
| January 2019 | €12.24 | €15.26 |
| December 2018 | €10.51 | €13.10 |
| November 2018 | €11.20 | €13.96 |
| October 2018 | €13.54 | €16.88 |
| September 2018 | €13.73 | €17.12 |
| August 2018 | €14.28 | €17.80 |
| July 2018 | €16.12 | €20.10 |
| June 2018 | €18.41 | €22.95 |
| May 2018 | €16.91 | €21.55 |
| April 2018 | €14.19 | €18.54 |
| March 2018 | €14.17 | €18.52 |
| February 2018 | €14.72 | €19.24 |
| January 2018 | €14.07 | €18.38 |
| December 2017 | €13.62 | €17.80 |
| November 2017 | €12.96 | €16.93 |
| October 2017 | €13.14 | €17.16 |
| September 2017 | €12.41 | €16.21 |
| August 2017 | €11.61 | €15.18 |
| July 2017 | €12.56 | €16.40 |
| June 2017 | €12.99 | €16.98 |
| May 2017 | €12.34 | €16.57 |
| April 2017 | €10.73 | €14.40 |
| March 2017 | €10.65 | €14.30 |
| February 2017 | €10.32 | €13.85 |
| January 2017 | €9.80 | €13.15 |
| December 2016 | €9.98 | €13.40 |
| November 2016 | €9.05 | €12.15 |
| October 2016 | €8.73 | €11.72 |
| September 2016 | €8.48 | €11.38 |
| August 2016 | €8.72 | €11.70 |
| July 2016 | €8.36 | €11.23 |
| June 2016 | €7.38 | €9.90 |
| May 2016 | €8.25 | €11.08 |
| April 2016 | €7.99 | €11.05 |
| March 2016 | €8.39 | €11.60 |
| February 2016 | €8.34 | €11.54 |
| January 2016 | €8.02 | €11.08 |
| December 2015 | €9.18 | €12.70 |
| November 2015 | €9.07 | €13.29 |
| October 2015 | €8.78 | €12.87 |
| September 2015 | €7.91 | €11.58 |
| August 2015 | €8.87 | €13 |
| July 2015 | €8.41 | €12.32 |
| June 2015 | €8.27 | €12.11 |
| May 2015 | €8.92 | €13.06 |
| April 2015 | €8.48 | €12.79 |
| March 2015 | €8.25 | €12.44 |
| February 2015 | €8.20 | €12.36 |
| January 2015 | €6.90 | €10.41 |
| December 2014 | €6.65 | €10.02 |
| November 2014 | €5.94 | €8.95 |
| October 2014 | €6.40 | €9.65 |
| September 2014 | €6.43 | €9.70 |
| August 2014 | €6.84 | €10.32 |
| July 2014 | €7.28 | €10.97 |
| June 2014 | €6.84 | €10.32 |
| May 2014 | €6.70 | €10.41 |
| April 2014 | €6.97 | €10.82 |
| March 2014 | €6.86 | €10.65 |
| February 2014 | €6.63 | €10.29 |
| January 2014 | €6.38 | €9.90 |
| December 2013 | €5.24 | €8.14 |
| November 2013 | €5.19 | €8.06 |
| October 2013 | €4.66 | €7.23 |
| September 2013 | €4.47 | €6.94 |
| August 2013 | €4.30 | €6.68 |
| July 2013 | €4.28 | €6.65 |
| June 2013 | €4.21 | €6.53 |
| May 2013 | €4.21 | €6.80 |
| April 2013 | €4.45 | €7.18 |
| March 2013 | €4.36 | €7.05 |
| February 2013 | €4.25 | €6.87 |
| January 2013 | €4.40 | €7.10 |
| December 2012 | €3.52 | €5.69 |
| November 2012 | €3.19 | €5.15 |
| October 2012 | €3.38 | €5.46 |
| September 2012 | €3.09 | €4.99 |
| August 2012 | €3.40 | €5.50 |
| July 2012 | €3.10 | €5 |
| June 2012 | €3.05 | €4.93 |
| May 2012 | €2.96 | €5.03 |
| April 2012 | €3.20 | €5.43 |
| March 2012 | €3.25 | €5.53 |
| February 2012 | €3.31 | €5.63 |
| January 2012 | €3.10 | €5.27 |
| December 2011 | €3.16 | €5.37 |
| November 2011 | €3.17 | €5.38 |
| October 2011 | €3.23 | €5.49 |
| September 2011 | €3.08 | €5.24 |
| August 2011 | €3.64 | €6.19 |
| July 2011 | €4.06 | €6.90 |
| June 2011 | €4.40 | €7.47 |
| May 2011 | €4.59 | €7.80 |
| April 2011 | €5 | €8.50 |
| March 2011 | €4.97 | €8.44 |
| February 2011 | €5.16 | €8.77 |
| January 2011 | €5.25 | €8.92 |
| December 2010 | €4.87 | €8.28 |
| November 2010 | €4.52 | €7.92 |
| October 2010 | €4.84 | €8.49 |
| September 2010 | €4.44 | €7.78 |
| August 2010 | €4.57 | €8.01 |
| July 2010 | €4.33 | €7.59 |
| June 2010 | €4.19 | €7.35 |
| May 2010 | €4.19 | €7.34 |
| April 2010 | €4.19 | €7.60 |
| March 2010 | €4.32 | €7.85 |
| February 2010 | €3.90 | €7.07 |
| January 2010 | €4.19 | €7.61 |
| December 2009 | €4.28 | €7.76 |
| November 2009 | €4.06 | €7.36 |
| October 2009 | €4.14 | €7.52 |
| September 2009 | €4.26 | €7.73 |
| August 2009 | €3.83 | €6.95 |
| July 2009 | €3.54 | €6.43 |
| June 2009 | €3.19 | €5.79 |
| May 2009 | €3.45 | €6.26 |
| April 2009 | €3.50 | €6.35 |
| March 2009 | €3.36 | €6.35 |
| February 2009 | €3.17 | €6 |
| January 2009 | €3.36 | €6.36 |
| December 2008 | €3.39 | €6.40 |
| November 2008 | €3.48 | €6.57 |
| October 2008 | €3.63 | €6.87 |
| September 2008 | €3.65 | €6.90 |
| August 2008 | €4.06 | €7.68 |
| July 2008 | €3.96 | €7.48 |
| June 2008 | €4.19 | €7.92 |
| May 2008 | €4.66 | €8.80 |
| April 2008 | €4.76 | €9 |
| March 2008 | €4.16 | €8.10 |
| February 2008 | €4.15 | €8.07 |
| January 2008 | €4.03 | €7.84 |
| December 2007 | €4.51 | €8.77 |
| November 2007 | €5.17 | €10.07 |
| October 2007 | €5.75 | €11.20 |
| September 2007 | €5.87 | €11.43 |
| August 2007 | €6.32 | €12.31 |
| July 2007 | €6.64 | €12.93 |
| June 2007 | €6.85 | €13.34 |
| May 2007 | €6.48 | €12.62 |
| April 2007 | €6.04 | €11.75 |
| March 2007 | €5.75 | €11.42 |
| February 2007 | €5.58 | €11.07 |
| January 2007 | €4.74 | €9.41 |
| December 2006 | €4.45 | €8.84 |
| November 2006 | €4.32 | €8.58 |
| October 2006 | €4.01 | €7.95 |
| September 2006 | €4.08 | €8.10 |
| August 2006 | €4.20 | €8.34 |
| July 2006 | €3.94 | €7.83 |
| June 2006 | €4.16 | €8.25 |
| May 2006 | €4.11 | €8.15 |
| April 2006 | €4.47 | €8.88 |
| March 2006 | €4.22 | €8.76 |
| February 2006 | €4.01 | €8.33 |
| January 2006 | €3.58 | €7.45 |
| December 2005 | €3.28 | €6.81 |
| November 2005 | €2.98 | €6.20 |
| October 2005 | €2.74 | €5.70 |
| September 2005 | €2.72 | €5.65 |
| August 2005 | €2.32 | €4.82 |
| July 2005 | €2.29 | €4.75 |
| June 2005 | €2.23 | €4.64 |
| May 2005 | €2.21 | €4.60 |
| April 2005 | €2.29 | €4.76 |
| March 2005 | €2.22 | €4.72 |
| February 2005 | €2.28 | €4.84 |
| January 2005 | €2.23 | €4.74 |
| December 2004 | €1.93 | €4.10 |
| November 2004 | €1.95 | €4.15 |
| October 2004 | €1.96 | €4.17 |
| September 2004 | €1.84 | €3.91 |
| August 2004 | €1.80 | €3.82 |
| July 2004 | €1.78 | €3.78 |
| June 2004 | €1.81 | €3.85 |
| May 2004 | €1.74 | €3.71 |
| April 2004 | €1.83 | €4 |
| March 2004 | €1.88 | €4.10 |
| February 2004 | €1.78 | €3.87 |
| January 2004 | €1.61 | €3.52 |
| December 2003 | €1.65 | €3.60 |
| November 2003 | €1.72 | €3.75 |
| October 2003 | €1.47 | €3.21 |
| September 2003 | €1.36 | €2.96 |
| August 2003 | €1.43 | €3.11 |
| July 2003 | €1.31 | €2.86 |
| June 2003 | €1.30 | €2.83 |
| May 2003 | €1.23 | €2.68 |
| April 2003 | €1.23 | €2.69 |
| March 2003 | €1.18 | €2.66 |
| February 2003 | €1.30 | €2.94 |
| January 2003 | €1.32 | €3 |
| December 2002 | €1.46 | €3.30 |
| November 2002 | €1.53 | €3.47 |
| October 2002 | €1.53 | €3.47 |
| September 2002 | €1.49 | €3.37 |
| August 2002 | €1.70 | €3.84 |
| July 2002 | €1.76 | €3.98 |
| June 2002 | €2.07 | €4.69 |
| May 2002 | €2.03 | €4.59 |
| April 2002 | €2.02 | €4.58 |
| March 2002 | €2.05 | €4.75 |
| February 2002 | €1.87 | €4.32 |
| January 2002 | €1.94 | €4.50 |
| December 2001 | €2.05 | €4.74 |
| November 2001 | €1.94 | €4.50 |
| October 2001 | €1.73 | €4.01 |
| September 2001 | €1.73 | €4 |
| August 2001 | €1.71 | €3.96 |
| July 2001 | €1.74 | €4.03 |
| June 2001 | €1.69 | €3.92 |
| May 2001 | €1.90 | €4.39 |
| April 2001 | €1.84 | €4.25 |
| March 2001 | €1.82 | €4.38 |
| February 2001 | €1.78 | €4.27 |
| January 2001 | €1.91 | €4.60 |
| December 2000 | €1.60 | €3.85 |
| November 2000 | €1.73 | €4.15 |
| October 2000 | €1.52 | €3.65 |
| September 2000 | €1.60 | €3.84 |
| August 2000 | €1.67 | €20.10 |
| July 2000 | €1.67 | €20.05 |
| June 2000 | €1.39 | €16.71 |
| May 2000 | €1.51 | €18.20 |
| April 2000 | €1.52 | €18.29 |
| March 2000 | €1.41 | €17.84 |
| February 2000 | €1.36 | €17.20 |
| January 2000 | €1.35 | €17.15 |
| December 1999 | €1.36 | €17.17 |
| November 1999 | €1.36 | €17.29 |
| October 1999 | €1.35 | €17.12 |
| September 1999 | €1.34 | €17.04 |
| August 1999 | €1.27 | €16.05 |
| July 1999 | €1.29 | €16.30 |
| June 1999 | €1.18 | €15 |
| May 1999 | €1.24 | €15.71 |
| April 1999 | €1.20 | €15.20 |
| March 1999 | €1.21 | €16.07 |
| February 1999 | €1.13 | €14.98 |
| January 1999 | €1.14 | €15.21 |
| December 1998 | €1.27 | €16.86 |
| November 1998 | €1.34 | €17.81 |
| October 1998 | €1.24 | €16.54 |
| September 1998 | €1.33 | €17.71 |
| August 1998 | €1.69 | €22.45 |
| July 1998 | €1.78 | €23.64 |
| June 1998 | €1.74 | €23.19 |
| May 1998 | €1.87 | €24.92 |
| April 1998 | €2.02 | €26.84 |
| March 1998 | €2.12 | €28.92 |
| February 1998 | €1.79 | €24.44 |
| January 1998 | €1.72 | €23.59 |
| December 1997 | €1.64 | €22.37 |
| November 1997 | €1.46 | €19.95 |
| October 1997 | €1.48 | €20.25 |
| September 1997 | €1.61 | €22.08 |
| August 1997 | €1.50 | €20.56 |
| July 1997 | €1.68 | €23 |
| June 1997 | €1.58 | €21.60 |
| May 1997 | €1.47 | €20.11 |
| April 1997 | €1.36 | €18.56 |
| March 1997 | €1.24 | €17.70 |
| February 1997 | €1.20 | €17.06 |
| January 1997 | €1.09 | €15.46 |
| December 1996 | €0.98 | €13.89 |
| November 1996 | €0.84 | €11.97 |
| October 1996 | €0.80 | €11.42 |
| September 1996 | €0.76 | €10.82 |
| August 1996 | €0.74 | €10.48 |
| July 1996 | €0.68 | €9.73 |
SEM.LS
Price: €16.44
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 5.78%
Payout Ratio: 31.25%
Payout Ratio Range:
Dividend Per Share: 0.95 EUR
Earnings Per Share: 3.04 EUR
P/E Ratio: 4.59
Exchange: LIS
Sector: Basic Materials
Industry: Paper & Paper Products
Market Capitalization: 1.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12