SEM Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
Stock · Lisbon · Portugal · Basic Materials · PTSEM0AM0004
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Semapa - Sociedade de Investimento e Gestão, SGPS, S.A., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:35. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Jan 2023 – 06 Jan 2023 | 12.52 | 12.74 | 12.36 | 12.54 | +1.46% | 172,903 | |
| 27 Dec 2022 – 30 Dec 2022 | 12.52 | 12.54 | 12.34 | 12.36 | 0.00% | 148,047 | |
| 19 Dec 2022 – 23 Dec 2022 | 12.24 | 12.74 | 12.22 | 12.36 | +0.16% | 115,023 | |
| 12 Dec 2022 – 16 Dec 2022 | 12.64 | 13.00 | 12.16 | 12.34 | -2.06% | 416,111 | |
| 05 Dec 2022 – 09 Dec 2022 | 13.92 | 14.08 | 12.58 | 12.60 | -8.16% | 785,381 | 1.2520 |
| 28 Nov 2022 – 02 Dec 2022 | 14.20 | 15.20 | 13.28 | 13.72 | -3.65% | 862,980 | |
| 21 Nov 2022 – 25 Nov 2022 | 13.80 | 14.30 | 13.80 | 14.24 | +3.79% | 66,574 | |
| 14 Nov 2022 – 18 Nov 2022 | 13.84 | 14.14 | 13.54 | 13.72 | -1.29% | 49,535 | |
| 07 Nov 2022 – 11 Nov 2022 | 13.18 | 13.98 | 12.74 | 13.90 | +6.11% | 233,315 | |
| 31 Oct 2022 – 04 Nov 2022 | 13.00 | 13.16 | 12.80 | 13.10 | +1.71% | 39,941 | |
| 24 Oct 2022 – 28 Oct 2022 | 12.94 | 13.24 | 12.68 | 12.88 | +1.26% | 36,050 | |
| 17 Oct 2022 – 21 Oct 2022 | 12.68 | 12.96 | 12.10 | 12.72 | +4.09% | 34,130 | |
| 10 Oct 2022 – 14 Oct 2022 | 12.16 | 12.36 | 11.92 | 12.22 | +0.16% | 58,779 | |
| 03 Oct 2022 – 07 Oct 2022 | 12.16 | 12.46 | 12.06 | 12.20 | -0.16% | 28,068 | |
| 26 Sep 2022 – 30 Sep 2022 | 12.04 | 12.68 | 12.04 | 12.22 | -1.93% | 75,158 | |
| 19 Sep 2022 – 23 Sep 2022 | 13.30 | 13.40 | 12.30 | 12.46 | -5.32% | 76,617 | |
| 12 Sep 2022 – 16 Sep 2022 | 14.36 | 14.36 | 13.16 | 13.16 | -6.00% | 38,906 | |
| 05 Sep 2022 – 09 Sep 2022 | 14.08 | 14.32 | 13.70 | 14.00 | -1.27% | 41,312 | |
| 29 Aug 2022 – 02 Sep 2022 | 14.02 | 14.50 | 13.80 | 14.18 | -0.28% | 49,564 | |
| 22 Aug 2022 – 26 Aug 2022 | 14.60 | 14.70 | 14.22 | 14.22 | -3.00% | 32,762 | |
| 15 Aug 2022 – 19 Aug 2022 | 14.36 | 14.70 | 14.36 | 14.66 | +1.10% | 23,041 | |
| 08 Aug 2022 – 12 Aug 2022 | 14.30 | 14.70 | 14.28 | 14.50 | +1.68% | 59,905 | |
| 01 Aug 2022 – 05 Aug 2022 | 14.44 | 14.80 | 13.92 | 14.26 | -0.14% | 111,153 | |
| 25 Jul 2022 – 29 Jul 2022 | 13.84 | 14.40 | 13.74 | 14.28 | +3.33% | 69,554 | |
| 18 Jul 2022 – 22 Jul 2022 | 13.72 | 14.10 | 13.64 | 13.82 | +0.73% | 51,034 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 19.84 EUR
- Market cap
- 1.6B
- Dividend yield
- 3.16%
- 5-year average yield
- 4.51%
- Payout ratio
- 103%
- Last dividend
- 0.6260 EUR · 15 Jun 2026
- Exchange
- Lisbon
- Country
- Portugal
- Sector
- Basic Materials
- Industry
- Paper & Paper Products
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 15 Jun 2026 | 0.6260 EUR |
| 09 Jun 2025 | 0.6260 EUR |
| 10 Jun 2024 | 0.6260 EUR |
| 30 May 2023 | 0.9500 EUR |
| 09 Dec 2022 | 1.2520 EUR |
| 07 Jun 2022 | 0.5120 EUR |
| 07 May 2021 | 0.5120 EUR |
| 11 Jun 2020 | 0.1250 EUR |
| 25 Apr 2019 | 0.5120 EUR |
| 18 Jun 2018 | 0.5120 EUR |
| 18 May 2018 | 0.5120 EUR |
| 05 Jun 2017 | 0.4500 EUR |
Follow SEM and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.