Semapa - Sociedade (SEM) | Stock Price History & Returns | 2012 - 2026
Semapa - Sociedade Historical Price Chart
Semapa - Sociedade Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | €23.15 | -3.34% | €23.50 | €23.65 | €23.05 | 42.6K |
| Jun 12, 2026 | €23.95 | +2.57% | €23.50 | €24.00 | €23.40 | 74.7K |
| Jun 11, 2026 | €23.35 | +0.21% | €23.30 | €23.55 | €23.15 | 49.2K |
| Jun 10, 2026 | €23.30 | +1.08% | €23.10 | €23.60 | €23.10 | 17.5K |
| Jun 9, 2026 | €23.05 | -0.65% | €23.15 | €23.55 | €22.95 | 41.8K |
| Jun 8, 2026 | €23.20 | +0.43% | €23.00 | €23.40 | €22.85 | 40.9K |
| Jun 5, 2026 | €23.10 | +0.22% | €23.00 | €23.30 | €22.90 | 27.4K |
| Jun 4, 2026 | €23.05 | -0.22% | €23.50 | €23.50 | €22.90 | 13.5K |
| Jun 3, 2026 | €23.10 | +0.65% | €22.90 | €23.35 | €22.80 | 20.4K |
| Jun 2, 2026 | €22.95 | -0.22% | €23.25 | €23.25 | €22.80 | 18.2K |
| Jun 1, 2026 | €23.00 | -3.16% | €23.95 | €23.95 | €22.95 | 20.7K |
| May 29, 2026 | €23.75 | -1.04% | €23.95 | €24.10 | €23.20 | 111.5K |
| May 28, 2026 | €24.00 | +0.21% | €23.90 | €24.15 | €23.75 | 8.9K |
| May 27, 2026 | €23.95 | +1.91% | €23.20 | €24.10 | €23.20 | 48.7K |
| May 26, 2026 | €23.50 | +0.43% | €23.40 | €23.60 | €23.25 | 12.4K |
| May 25, 2026 | €23.40 | -0.85% | €23.10 | €23.95 | €23.10 | 15.1K |
| May 22, 2026 | €23.60 | +1.72% | €23.10 | €23.95 | €22.90 | 49.1K |
| May 21, 2026 | €23.20 | +1.09% | €22.95 | €23.30 | €22.95 | 13.0K |
| May 20, 2026 | €22.95 | +0.88% | €22.75 | €23.10 | €22.60 | 24.8K |
| May 19, 2026 | €22.75 | 0.00% | €22.75 | €23.05 | €22.50 | 31.1K |
| May 18, 2026 | €22.75 | -1.09% | €22.70 | €22.75 | €22.55 | 19.1K |
| May 15, 2026 | €23.00 | -0.43% | €23.10 | €23.45 | €22.75 | 30.0K |
| May 14, 2026 | €23.10 | +0.43% | €23.15 | €23.30 | €22.95 | 30.8K |
| May 13, 2026 | €23.00 | +0.66% | €23.05 | €23.15 | €22.75 | 21.8K |
| May 12, 2026 | €22.85 | -4.19% | €23.75 | €23.95 | €22.75 | 29.6K |
| May 11, 2026 | €23.85 | +0.85% | €23.60 | €23.95 | €23.60 | 27.9K |
| May 8, 2026 | €23.65 | -1.25% | €23.95 | €23.95 | €23.60 | 15.2K |
| May 7, 2026 | €23.95 | +0.21% | €23.70 | €24.25 | €23.70 | 41.1K |
| May 6, 2026 | €23.90 | +1.92% | €23.50 | €24.00 | €23.45 | 25.1K |
| May 5, 2026 | €23.45 | +2.18% | €23.15 | €23.50 | €23.00 | 14.2K |
| May 4, 2026 | €22.95 | -1.08% | €23.10 | €23.40 | €22.95 | 33.6K |
| Apr 30, 2026 | €23.20 | +1.53% | €22.75 | €23.20 | €22.65 | 17.1K |
| Apr 29, 2026 | €22.85 | +0.66% | €22.65 | €22.85 | €22.60 | 18.9K |
| Apr 28, 2026 | €22.70 | +2.02% | €22.30 | €22.75 | €22.30 | 15.8K |
| Apr 27, 2026 | €22.25 | +0.23% | €22.45 | €22.45 | €21.90 | 12.7K |
| Apr 24, 2026 | €22.20 | -1.99% | €22.95 | €22.95 | €22.20 | 24.5K |
| Apr 23, 2026 | €22.65 | -0.22% | €23.15 | €23.15 | €22.55 | 7.8K |
| Apr 22, 2026 | €22.70 | +0.44% | €22.60 | €23.00 | €22.60 | 21.8K |
| Apr 21, 2026 | €22.60 | +0.67% | €23.00 | €23.00 | €22.50 | 16.5K |
| Apr 20, 2026 | €22.45 | -0.22% | €22.55 | €22.60 | €22.30 | 6.7K |
| Apr 17, 2026 | €22.50 | +2.97% | €22.35 | €22.50 | €22.00 | 17.3K |
| Apr 16, 2026 | €21.85 | -2.02% | €22.60 | €22.60 | €21.85 | 33.1K |
| Apr 15, 2026 | €22.30 | 0.00% | €22.35 | €22.45 | €22.15 | 10.0K |
| Apr 14, 2026 | €22.30 | -0.22% | €22.40 | €22.65 | €22.30 | 9.5K |
| Apr 13, 2026 | €22.35 | -1.54% | €22.30 | €22.50 | €22.25 | 11.3K |
| Apr 10, 2026 | €22.70 | +0.22% | €23.15 | €23.15 | €22.65 | 8.0K |
| Apr 9, 2026 | €22.65 | -0.88% | €22.90 | €23.15 | €22.65 | 20.2K |
| Apr 8, 2026 | €22.85 | +2.93% | €23.00 | €23.10 | €22.60 | 27.7K |
| Apr 7, 2026 | €22.20 | 0.00% | €22.45 | €22.70 | €22.15 | 18.6K |
| Apr 2, 2026 | €22.20 | -0.67% | €22.30 | €22.65 | €22.00 | 23.4K |
| Apr 1, 2026 | €22.35 | +0.68% | €22.30 | €22.50 | €22.25 | 22.9K |
| Mar 31, 2026 | €22.20 | +1.37% | €22.00 | €22.25 | €21.80 | 28.5K |
| Mar 30, 2026 | €21.90 | +1.62% | €21.65 | €22.10 | €21.45 | 20.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | €23.95 | +3.68% | €22.90 | €24.00 | €22.85 | 224.0K |
| Jun 1, 2026 | €23.10 | -2.74% | €23.70 | €23.70 | €22.80 | 100.3K |
| May 25, 2026 | €23.75 | +0.64% | €23.75 | €24.15 | €23.20 | 196.6K |
| May 18, 2026 | €23.60 | +2.61% | €22.70 | €23.95 | €22.20 | 137.0K |
| May 11, 2026 | €23.00 | -2.75% | €23.60 | €23.95 | €22.75 | 140.1K |
| May 4, 2026 | €23.65 | +1.94% | €23.10 | €24.25 | €22.95 | 129.1K |
| Apr 27, 2026 | €23.20 | +4.50% | €22.45 | €23.20 | €21.90 | 64.5K |
| Apr 20, 2026 | €22.20 | -1.33% | €22.55 | €23.15 | €22.20 | 77.2K |
| Apr 13, 2026 | €22.50 | -0.88% | €22.30 | €22.65 | €21.85 | 81.1K |
| Apr 6, 2026 | €22.70 | +2.25% | €22.45 | €23.15 | €22.15 | 74.6K |
| Mar 30, 2026 | €22.20 | +3.02% | €21.65 | €22.65 | €21.45 | 95.7K |
| Mar 23, 2026 | €21.55 | +4.36% | €20.40 | €22.00 | €19.78 | 167.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | €23.95 | +0.84% | €23.70 | €24.00 | €22.80 | 324.3K |
| May 1, 2026 | €23.75 | +2.37% | €23.10 | €24.25 | €22.20 | 602.8K |
| Apr 1, 2026 | €23.20 | +4.50% | €22.30 | €23.20 | €21.85 | 343.8K |
| Mar 1, 2026 | €22.20 | -6.53% | €23.05 | €23.30 | €19.78 | 765.2K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | €23.95 | 0.00% | - | 0.00% | €23.05 | €24.25 | €19.78 | 2.0M |
How Semapa - Sociedade Performed Against the Market
Semapa - Sociedade Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.77B Large-cap | -0.22% | 0.65% | 5.71% | 5.71% | 5.71% | 11.14% | 11.14% | 11.14% | 11.14% | 11.14% | 11.14% | |
| 2.40B Large-cap | 2.92% | 5.37% | 5.37% | 5.37% | 5.37% | 7.58% | 7.58% | 7.58% | 7.58% | 7.58% | 7.58% | |
| 184.62M Mid-cap | 4.27% | -0.29% | -8.31% | -8.31% | -8.31% | -8.89% | -8.89% | -8.89% | -8.89% | -8.89% | -8.89% | |
| 18.73B Large-cap | 0.23% | 3.50% | -1.56% | -1.56% | -1.56% | 2.76% | 2.76% | 2.76% | 2.76% | 2.76% | 2.76% | |
|
Altri SGPS S.A
ALTR
|
1.01B Large-cap | 2.86% | 1.62% | 5.67% | 16.98% | 10.55% | -1.76% | 17.52% | 44.54% | 163.35% | 418.56% | 650.75% |
| 869.82M Mid-cap | 0.92% | -5.87% | 2.18% | 2.18% | 2.18% | 2.18% | 2.18% | 2.18% | 2.18% | 2.18% | 2.18% |
Calculate Your Semapa - Sociedade Investment Returns
Long-Term Investment Performance Analysis
Semapa - Sociedade stock price in Mar 2026 was €21.55, A €1,000.00 lump sum investment in Semapa - Sociedade made 0 years ago would be worth approximately €1,074.25 today, representing a positive return of 7.42%.
2 Months Investment Scenario (Mar 2026 - Jun 2026)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Semapa - Sociedade (SEM) stock performed during last 12 months?
Over the last 12 months, Semapa - Sociedade has delivered a total return of 11.1%.
- 52-Week High reached EUR24.70 on N/A.
- 52-Week Low touched EUR15.94 on N/A.
- Current Price trading at EUR23.15 as of July 18, 2026.
- What is Semapa - Sociedade's (SEM) total stock return over the past 5 years?
Over the past 5 years, investing EUR10,000.00 in Semapa - Sociedade (sem) would have grown to approximately EUR11,114.00 as of July 18, 2026, representing a total return of 11.1%.
This represents a compound annual growth rate (CAGR) of 2.1% over the 5-year period.
- How does Semapa - Sociedade's Stock 10-year annualized return compare to the Basic Materials sector?
Semapa - Sociedade (sem) has delivered an annualized return of 1.1% over the past 10 years.
To illustrate: EUR10,000.00 invested in Semapa - Sociedade would have grown to EUR11,114.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Semapa - Sociedade's best-performing year historically?
Semapa - Sociedade (sem) has achieved its strongest performance over the 12 months period, delivering a total return of 11.1%.
- What is the longest period of consecutive yearly growth Semapa - Sociedade has achieved historically?
Semapa - Sociedade (sem) shows the following performance across different time periods:
Positive Returns: 12 months (+11.1%), 3 years (+11.1%), 5 years (+11.1%), 10 years (+11.1%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.