Stock Charts

Market Type

SEMA.I - SEMARIS LIMITED

Prices between 24/09/2020 and 24/09/2021
Trading Date Price Volume
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
2021-07-01 1.08 494,224
2021-06-30 1.05 414,005
2021-06-29 1.00 86,700
2021-06-28 0.99 8,500
2021-06-25 0.94 163,300
2021-06-24 0.90 2,004
2021-06-23 0.90 18,813
2021-06-22 0.89 1,085
2021-06-21 0.88 209,700
2021-06-18 0.95 109,762
2021-06-17 0.84 1,921,180
2021-06-16 0.85 4,455,728
2021-06-15 0.85 96,000
2021-06-14 0.84 68,400
2021-06-11 0.83 65,239
2021-06-10 0.83 0
2021-06-08 0.84 22,250
2021-06-07 0.83 9,208
2021-06-04 0.84 92,814
2021-06-03 0.84 98,183
2021-06-02 0.84 12,500
2021-06-01 0.84 37,148
2021-05-31 0.84 3,700
2021-05-28 0.85 10,000
2021-05-27 0.85 0
2021-05-26 0.85 223,304
2021-05-25 0.85 162,600
2021-05-24 0.85 44,078
2021-05-21 0.85 226,400
2021-05-20 0.85 38,800
2021-05-19 0.86 157,100
2021-05-17 0.90 84
2021-05-13 0.90 13,492
2021-05-12 0.90 0
2021-05-11 0.90 35,700
2021-05-10 0.89 0
2021-05-07 0.89 12,000
2021-05-06 0.89 2,111,325
2021-05-05 0.92 50,000
2021-05-05 0.92 50,000
2021-05-04 0.92 25,082
2021-05-03 0.92 47,000
2021-04-30 0.93 15,500
2021-04-29 0.93 221,350
2021-04-27 0.93 27,900
2021-04-26 0.93 14,000
2021-04-23 0.93 5,075
2021-04-22 0.93 24,601
2021-04-21 0.93 0
2021-04-20 0.93 72,000
2021-04-19 0.92 10,987
2021-04-16 0.92 25,000
2021-04-15 0.92 11,700
2021-04-14 0.92 600
2021-04-12 0.92 98
2021-04-09 0.92 0
2021-04-08 0.92 0
2021-04-07 0.92 31,900
2021-04-06 0.92 0
2021-04-05 0.92 100
2021-04-02 0.92 0
2021-04-01 0.92 38,409
2021-03-31 0.92 3,078
2021-03-30 0.92 29,700
2021-03-29 0.92 0
2021-03-26 0.92 4,347
2021-03-25 0.92 243,089
2021-03-24 0.92 11,800
2021-03-23 0.94 0
2021-03-22 0.94 135,653
2021-03-19 0.92 14,700
2021-03-18 0.96 1,200
2021-03-17 0.96 0
2021-03-16 0.96 13,932
2021-03-15 0.96 750
2021-03-09 0.96 99
2021-03-08 0.96 4,900
2021-03-05 0.96 33,742
2021-03-04 0.96 0
2021-03-03 0.96 5,100
2021-03-02 0.95 24,900
2021-03-01 0.97 2,071
2021-02-26 0.97 0
2021-02-25 0.97 0
2021-02-24 0.97 0
2021-02-23 0.97 0
2021-02-22 0.97 0
2021-02-19 0.97 10,000
2021-02-18 0.95 3,400
2021-02-17 0.94 19
2021-02-16 0.94 53,700
2021-02-15 0.97 10,300
2021-02-11 0.97 12,558
2021-02-10 0.97 79,900
2021-02-09 0.97 1,796,677
2021-02-08 0.97 529
2021-02-05 0.95 0
2021-02-04 0.95 0
2021-02-03 0.95 3,000
2021-02-02 0.95 0
2021-01-29 0.95 0
2021-01-27 0.95 50,500
2021-01-26 0.95 87,500
2021-01-25 0.98 0
2021-01-22 0.98 10,000
2021-01-21 0.98 38,300
2021-01-20 1.00 17,200
2021-01-19 1.00 15,900
2021-01-18 0.96 0
2021-01-15 0.96 83,586
2021-01-14 0.97 123,601
2021-01-13 0.99 0
2021-01-12 0.99 21,100
2021-01-11 1.00 0
2021-01-08 1.00 466,500
2021-01-07 1.00 0
2021-01-06 1.00 12,393
2021-01-05 1.00 247,400
2021-01-04 1.00 4,600
2020-12-31 1.00 2,500
2020-12-30 1.00 17,500
2020-12-29 1.00 141,067
2020-12-28 1.00 0
2020-12-24 1.00 5,300
2020-12-23 1.00 9,000
2020-12-22 1.00 84,842
2020-12-21 1.00 0
2020-12-18 1.00 0
2020-12-17 1.00 86,500
2020-12-16 1.00 1,136,115
2020-12-15 1.10 0
2020-12-14 1.10 43,000
2020-12-11 1.12 823
2020-12-10 1.12 1,665,213
2020-12-09 1.13 180,514
2020-12-08 1.15 1,600
2020-12-07 1.05 8,500
2020-12-04 1.17 5,276
2020-12-03 0.98 0
2020-12-02 0.98 675,296
2020-12-01 0.98 1,000,000
2020-11-30 1.00 4,458
2020-11-27 1.00 44,032
2020-11-26 1.00 6,600
2020-11-25 1.00 15,000
2020-11-24 1.00 10,000
2020-11-23 1.00 111,900
2020-11-20 1.00 25,174
2020-11-19 0.97 3,002
2020-11-18 1.00 157,000
2020-11-17 0.96 724
2020-11-16 1.00 25,000
2020-11-13 0.96 3,600
2020-11-12 0.96 13,268
2020-11-11 0.96 1,150,201
2020-11-10 0.96 3,200
2020-11-09 0.96 29,800
2020-11-06 0.98 2,000
2020-11-05 0.99 47,600
2020-11-04 1.00 62,684
2020-11-04 1.00 62,684
2020-11-03 0.99 34,677
2020-10-30 0.99 14,900
2020-10-29 0.99 0
2020-10-28 0.99 208
2020-10-27 0.99 121,500
2020-10-26 0.99 8,200
2020-10-23 0.99 0
2020-10-22 0.99 244,145
2020-10-21 0.99 6,415
2020-10-20 0.99 50
2020-10-16 0.99 1,000
2020-10-15 0.99 28,175
2020-10-14 0.99 3,219
2020-10-13 0.99 5,543
2020-10-12 0.99 77
2020-10-09 0.99 67,000
2020-10-08 0.99 0
2020-10-06 0.99 0
2020-10-05 0.99 500
2020-10-02 0.99 0
2020-10-01 0.99 456,011
2020-09-30 0.99 4,182
2020-09-29 0.99 0
2020-09-28 0.99 12,300
2020-09-25 1.00 15
2020-09-24 1.00 80,600