Stock Charts

Market Type

SEMA.I - SEMARIS LIMITED

Prices between 02/07/2021 and 01/07/2022
Trading Date Price Volume
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
2022-03-18 1.06 4,248
2022-03-17 1.05 39,414
2022-03-16 1.05 2,520
2022-03-15 1.07 33
2022-03-14 1.07 39,400
2022-03-11 1.09 18,300
2022-03-10 1.09 6,600
2022-03-09 1.09 260,689
2022-03-08 1.05 1,086
2022-03-07 1.05 4,000
2022-03-04 1.05 209,800
2022-03-03 1.04 234,880
2022-03-02 1.05 50,200
2022-02-28 1.04 12,900
2022-02-25 1.05 66,234
2022-02-24 1.05 228,446
2022-02-23 1.05 245,000
2022-02-22 1.05 119,900
2022-02-21 1.04 55,700
2022-02-18 1.05 424,100
2022-02-17 1.03 5,097
2022-02-16 1.04 91,437
2022-02-15 1.05 0
2022-02-14 1.05 7,621
2022-02-11 1.05 54,026
2022-02-10 1.05 310,021
2022-02-09 1.05 8,000
2022-02-08 1.06 1,000
2022-02-07 1.06 18,730
2022-02-04 1.05 13,653
2022-02-03 1.02 0
2022-01-31 1.02 300
2022-01-28 1.02 9,600
2022-01-27 1.06 0
2022-01-26 1.06 4,940
2022-01-25 1.06 1,500
2022-01-24 1.02 4,500
2022-01-21 1.02 302,020
2022-01-19 1.01 16,000
2022-01-17 1.00 42,400
2022-01-14 1.05 28,613
2022-01-13 1.05 400,000
2022-01-12 1.10 22,960
2022-01-11 1.10 482,200
2022-01-10 1.06 10,900
2022-01-07 1.04 12,900
2022-01-06 1.04 0
2022-01-05 1.04 1,000
2021-12-31 1.03 485
2021-12-30 1.03 76,160
2021-12-29 1.02 400
2021-12-28 1.03 485
2021-12-27 1.03 0
2021-12-24 1.03 0
2021-12-23 1.03 11,000
2021-12-22 1.03 360,975
2021-12-21 1.04 403,100
2021-12-20 1.04 3,528
2021-12-17 1.03 17,200
2021-12-16 1.03 5,600
2021-12-15 1.03 2,583
2021-12-14 1.03 15,630
2021-12-13 1.02 6,800
2021-12-10 1.02 33,251
2021-12-09 0.98 0
2021-12-08 0.98 27,800
2021-12-07 0.94 881
2021-12-06 0.94 19,000
2021-12-03 0.97 30,300
2021-12-02 0.97 10,062
2021-12-01 0.98 145,500
2021-11-30 0.98 322,010
2021-11-29 0.98 5,100
2021-11-26 1.04 1,000
2021-11-25 1.10 74,000
2021-11-24 1.10 129,600
2021-11-23 1.12 47,346
2021-11-22 1.12 62,547
2021-11-19 1.12 82,100
2021-11-17 1.10 384,300
2021-11-16 1.20 152,474
2021-11-15 1.04 58,400
2021-11-12 1.04 37,116
2021-11-11 0.98 1,380,000
2021-11-10 0.98 245,000
2021-11-09 0.98 13,130
2021-11-08 0.98 30,597
2021-11-05 0.98 0
2021-11-03 0.98 36,500
2021-10-29 1.01 4,953
2021-10-28 1.01 54,200
2021-10-27 1.02 26,150
2021-10-26 1.02 26,150
2021-10-25 1.02 1,501
2021-10-22 1.02 29,031
2021-10-21 1.03 144,900
2021-10-20 1.04 71,000
2021-10-19 1.04 3,586,900
2021-10-18 1.04 17,700
2021-10-15 1.05 25,000
2021-10-14 1.07 123,600
2021-10-13 1.05 177,289
2021-10-12 1.00 500
2021-10-11 1.00 9,512
2021-10-08 1.00 23,500
2021-10-07 1.10 188,617
2021-10-06 0.96 21,074
2021-10-05 0.96 160,246
2021-10-04 0.92 3,822
2021-10-01 0.96 21,600
2021-09-29 0.90 64,100
2021-09-28 0.88 80,300
2021-09-27 0.90 0
2021-09-24 0.90 0
2021-09-23 0.90 0
2021-09-22 0.90 7,886
2021-09-21 0.88 0
2021-09-20 0.88 3,000
2021-09-17 0.87 108,227
2021-09-16 0.90 79,400
2021-09-15 0.94 200
2021-09-14 0.95 56,894
2021-09-13 0.95 14,800
2021-09-10 0.98 200
2021-09-09 0.98 0
2021-09-08 0.98 0
2021-09-07 0.98 1,500
2021-09-06 0.99 2,615
2021-09-03 0.94 8,816
2021-09-02 0.95 26,700
2021-09-01 0.94 0
2021-08-31 0.94 102,642
2021-08-30 0.95 27,018
2021-08-27 0.95 1
2021-08-26 0.95 124
2021-08-25 0.97 80,400
2021-08-24 0.95 13,376
2021-08-23 0.94 246,009
2021-08-20 0.95 4,600
2021-08-19 0.95 55,819
2021-08-18 0.95 46,028
2021-08-17 0.97 10,190
2021-08-16 0.95 60,500
2021-08-13 0.94 3,645
2021-08-12 0.94 5
2021-08-11 0.94 451,756
2021-08-10 0.95 5,600
2021-08-09 0.95 49,562
2021-08-06 0.97 12,200
2021-08-05 0.98 62,000
2021-08-04 1.00 1,300
2021-08-03 1.00 10,900
2021-08-02 0.99 0
2021-07-30 0.99 23,400
2021-07-29 0.98 30,000
2021-07-28 0.99 31,832
2021-07-27 0.98 139,900
2021-07-26 1.00 12,100
2021-07-23 1.00 88,500
2021-07-22 1.02 5,600
2021-07-21 1.00 27,345
2021-07-20 1.04 65,500
2021-07-19 1.10 100
2021-07-16 1.10 50,000
2021-07-15 1.08 25,000
2021-07-14 1.10 25,851
2021-07-13 1.11 245,678
2021-07-12 1.09 35,263
2021-07-09 1.10 267,600
2021-07-08 1.10 321,700
2021-07-07 1.10 298,000
2021-07-06 1.10 27,137
2021-07-05 1.10 34,082
2021-07-02 1.11 50,100