Stock Charts

Market Type

SEMA.I - SEMARIS LIMITED

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 0.98 15,100
2023-03-17 1.00 888
2023-03-16 0.94 111,970
2023-03-15 1.00 12,200
2023-03-14 1.00 6,043
2023-03-13 1.05 30,216
2023-03-10 0.93 40,000
2023-03-09 0.94 30,000
2023-03-08 0.94 30,042
2023-03-07 0.94 211,569
2023-03-06 0.95 60,000
2023-03-03 0.97 11,000
2023-03-02 0.98 93,600
2023-02-28 0.98 50,000
2023-02-27 0.98 20,600
2023-02-24 0.98 10,000
2023-02-23 0.98 51,718
2023-02-22 0.98 80,679
2023-02-21 0.99 48,200
2023-02-17 0.99 29,850
2023-02-16 0.99 35,900
2023-02-15 1.00 62,000
2023-02-14 1.01 258,295
2023-02-13 1.01 5,000
2023-02-10 1.01 45,800
2023-02-09 1.01 27,800
2023-02-08 1.01 105,918
2023-02-07 1.02 11,800
2023-02-06 1.02 70
2023-02-03 1.02 2,500
2023-02-02 1.05 110
2023-01-31 0.98 7,700
2023-01-30 0.96 56,950
2023-01-26 0.99 4,600
2023-01-25 0.99 82,117
2023-01-24 1.00 1,083
2023-01-23 1.05 1,000
2023-01-20 1.05 1,500
2023-01-19 1.05 97,719
2023-01-18 1.01 80,804
2023-01-17 1.06 1,000
2023-01-16 1.02 769,279
2023-01-13 1.02 117,805
2023-01-12 1.02 15,600
2023-01-11 1.02 0
2023-01-10 1.02 276
2023-01-09 1.02 41,285
2023-01-06 1.02 25,800
2023-01-05 1.02 53,801
2023-01-04 1.06 25,000
2022-12-30 1.00 0
2022-12-29 1.00 18,800
2022-12-28 1.01 25,000
2022-12-27 1.02 0
2022-12-26 1.02 0
2022-12-23 1.02 62,500
2022-12-22 1.03 0
2022-12-21 1.03 515,349
2022-12-20 1.05 21,800
2022-12-19 1.04 25,219
2022-12-16 1.02 0
2022-12-15 1.02 4,500
2022-12-14 1.02 0
2022-12-13 1.02 59,620
2022-12-12 1.00 66,478
2022-12-09 0.97 217
2022-12-08 0.97 201,893
2022-12-07 0.99 34,000
2022-12-06 0.96 1,700
2022-12-05 0.96 0
2022-12-02 0.96 3,230
2022-11-30 0.97 13,191
2022-11-29 0.97 6,000
2022-11-28 0.97 1,795
2022-11-25 0.97 84
2022-11-24 0.97 1,701
2022-11-23 0.97 34
2022-11-22 0.97 31,826
2022-11-21 0.97 55,000
2022-11-18 0.98 110,000
2022-11-17 1.00 197,000
2022-11-16 0.95 131,524
2022-11-15 1.05 55,547
2022-11-14 1.06 193,700
2022-11-11 1.06 12,000
2022-11-10 1.06 0
2022-11-09 1.06 0
2022-11-08 1.06 62,051
2022-11-07 1.06 168,368
2022-11-04 1.05 28,000
2022-11-03 1.05 63,512
2022-11-01 1.06 1,700
2022-10-31 1.06 351,400
2022-10-28 1.07 2,000
2022-10-27 1.07 15,000
2022-10-26 1.07 46,513
2022-10-25 1.06 16,000
2022-10-21 1.07 23,025
2022-10-20 1.07 14,756
2022-10-19 1.06 13,474
2022-10-18 1.05 28,018
2022-10-17 1.06 43,000
2022-10-14 1.06 85,000
2022-10-13 1.13 0
2022-10-12 1.13 124,224
2022-10-11 1.13 61,085
2022-10-10 1.13 210,647
2022-10-07 1.15 7,700
2022-10-06 1.15 150
2022-10-05 1.15 38,467
2022-10-04 1.15 151,408
2022-10-03 1.15 153,900
2022-09-30 1.15 354,804
2022-09-29 1.15 10,998
2022-09-28 1.12 163,003
2022-09-27 1.14 60,341
2022-09-26 1.16 32,700
2022-09-23 1.18 23,500
2022-09-22 1.18 34,700
2022-09-21 1.10 376,400
2022-09-20 1.10 90,000
2022-09-19 1.17 61,700
2022-09-16 1.17 18,400
2022-09-15 1.17 109,200
2022-09-14 1.18 67,520
2022-09-13 1.18 18,736
2022-09-12 1.18 85,141
2022-09-09 1.18 166,215
2022-09-08 1.18 38,370
2022-09-08 1.18 38,370
2022-09-07 1.18 14,000
2022-09-06 1.18 38,200
2022-09-05 1.19 3,063
2022-09-02 1.20 45,150
2022-08-31 1.20 132,017
2022-08-30 1.20 75,000
2022-08-29 1.20 75,000
2022-08-26 1.20 131,400
2022-08-25 1.20 114,000
2022-08-24 1.20 49,370
2022-08-23 1.20 194,800
2022-08-22 1.20 200
2022-08-19 1.20 0
2022-08-18 1.20 75,712
2022-08-17 1.20 49,036
2022-08-16 1.20 134,829
2022-08-12 1.23 0
2022-08-11 1.23 0
2022-08-10 1.23 390,300
2022-08-09 1.38 71,495
2022-08-08 1.38 5,557
2022-08-05 1.32 444,715
2022-08-04 1.32 10,000
2022-08-03 1.32 100,000
2022-08-02 1.25 105,000
2022-08-01 1.25 39,000
2022-07-29 1.25 0
2022-07-28 1.25 20,121
2022-07-27 1.26 95,342
2022-07-26 1.26 37,800
2022-07-25 1.26 529
2022-07-22 1.26 3,600
2022-07-20 1.25 20,406
2022-07-19 1.25 104,300
2022-07-18 1.30 5,300
2022-07-15 1.32 50,019
2022-07-14 1.30 38,900
2022-07-13 1.32 35,000
2022-07-12 1.32 37,000
2022-07-11 1.32 1,512
2022-07-08 1.32 165,855
2022-07-07 1.50 119,300
2022-07-06 1.35 0
2022-07-05 1.35 0
2022-07-04 1.35 83,277
2022-07-01 1.31 38,597
2022-06-30 1.30 18,277
2022-06-29 1.30 0
2022-06-28 1.30 30,402
2022-06-27 1.30 23,000
2022-06-24 1.30 96,256
2022-06-23 1.31 46,091
2022-06-22 1.35 46,100
2022-06-21 1.31 1,822
2022-06-20 1.35 20,300
2022-06-17 1.35 75,782
2022-06-16 1.40 0
2022-06-15 1.40 123,200
2022-06-14 1.40 4,900
2022-06-13 1.45 548
2022-06-10 1.45 0
2022-06-09 1.45 36,300
2022-06-08 1.45 1,020
2022-06-07 1.45 4,211
2022-06-06 1.45 18
2022-06-03 1.45 22,001
2022-06-02 1.45 39,700
2022-06-01 1.45 1,549,638
2022-05-31 1.47 2,000
2022-05-30 1.48 2,300
2022-05-27 1.47 10,000
2022-05-27 1.47 10,000
2022-05-26 1.47 2,429,184
2022-05-25 1.50 29,600
2022-05-24 1.50 6,800
2022-05-23 1.50 150
2022-05-20 1.51 500
2022-05-19 1.50 75,200
2022-05-18 1.50 55,706
2022-05-17 1.50 3,566,020
2022-05-16 1.69 5,000
2022-05-13 1.69 544
2022-05-12 1.69 8,033
2022-05-11 1.69 13,200
2022-05-10 1.69 115,130
2022-05-09 1.69 11,000
2022-05-06 1.69 90,007
2022-05-05 1.69 1,181,600
2022-05-04 1.68 30,000
2022-05-02 1.69 200,000
2022-04-29 1.69 314,908
2022-04-28 1.71 20,138
2022-04-27 1.69 29,021
2022-04-26 1.71 280,380
2022-04-25 1.75 60,400
2022-04-22 1.75 350,700
2022-04-21 1.80 146,300
2022-04-20 1.90 121,544
2022-04-19 1.90 145,941
2022-04-18 1.95 610,377
2022-04-15 1.69 176,597
2022-04-14 1.65 49,203
2022-04-13 1.65 62,116
2022-04-12 1.65 256,700
2022-04-11 1.39 61,926
2022-04-08 1.30 0
2022-04-07 1.30 370,883
2022-04-06 1.22 5,100
2022-04-05 1.20 30,000
2022-04-04 1.19 12,200
2022-04-01 1.18 30,000
2022-03-31 1.18 209,815
2022-03-30 1.20 306,500
2022-03-29 1.12 120,243
2022-03-28 1.12 900
2022-03-25 1.12 109,087
2022-03-25 1.12 109,087
2022-03-24 1.05 0
2022-03-23 1.05 100
2022-03-22 1.05 0
2022-03-21 1.05 26,821