Stock Charts

Market Type

SEMA.I - SEMARIS LIMITED

Prices between 08/05/2023 and 08/05/2024
Trading Date Price Volume
2024-05-08 0.57 370
2024-05-07 0.55 10,054
2024-05-06 0.55 0
2024-05-03 0.55 10,600
2024-05-02 0.55 86,408
2024-04-30 0.55 204,792
2024-04-29 0.57 28,957
2024-04-26 0.56 48,054
2024-04-25 0.59 3,900
2024-04-24 0.59 1,700
2024-04-23 0.59 41,690
2024-04-18 0.60 1,500
2024-04-17 0.60 64,441
2024-04-16 0.60 34,700
2024-04-15 0.64 0
2024-04-12 0.64 0
2024-04-10 0.64 156,167
2024-04-08 0.60 33,700
2024-04-05 0.64 0
2024-04-04 0.64 79,500
2024-04-03 0.60 7,088
2024-04-02 0.60 61,300
2024-03-28 0.60 16,189
2024-03-27 0.60 64,600
2024-03-26 0.65 8,000
2024-03-25 0.65 100
2024-03-22 0.61 85,900
2024-03-21 0.61 252,161
2024-03-20 0.64 65,000
2024-03-19 0.63 44,741
2024-03-18 0.64 20,100
2024-03-15 0.64 67,500
2024-03-14 0.63 10,000
2024-03-13 0.65 60,139
2024-03-11 0.65 96,879
2024-03-07 0.65 96,983
2024-03-06 0.65 140,057
2024-03-05 0.67 11,700
2024-03-04 0.67 22,400
2024-03-01 0.68 20,180
2024-02-29 0.69 20,100
2024-02-28 0.68 15,000
2024-02-27 0.68 0
2024-02-26 0.68 75,950
2024-02-23 0.68 181,045
2024-02-21 0.70 13,307
2024-02-20 0.70 11,500
2024-02-19 0.70 6,880
2024-02-16 0.70 0
2024-02-15 0.70 18,821
2024-02-14 0.71 56,724
2024-02-13 0.71 13,222
2024-02-12 0.71 1,710
2024-02-09 0.71 13,271
2024-02-08 0.70 363,934
2024-02-07 0.73 10,000
2024-02-06 0.74 66,300
2024-02-05 0.74 14,117
2024-02-02 0.74 13,800
2024-01-31 0.73 63,739
2024-01-30 0.74 629
2024-01-29 0.75 1,810
2024-01-26 0.75 0
2024-01-24 0.75 64,400
2024-01-22 0.72 12,623
2024-01-19 0.72 10,500
2024-01-18 0.72 1,500
2024-01-17 0.73 100
2024-01-15 0.73 5,516
2024-01-12 0.73 0
2024-01-10 0.73 6,974
2024-01-09 0.73 4
2024-01-08 0.73 14,148
2024-01-05 0.73 1,259
2024-01-04 0.74 5
2024-01-03 0.74 1,700
2023-12-29 0.74 3,600
2023-12-28 0.74 24,672
2023-12-27 0.74 0
2023-12-26 0.74 900
2023-12-22 0.74 20,000
2023-12-21 0.73 30,000
2023-12-20 0.74 5,700
2023-12-19 0.74 0
2023-12-18 0.74 992
2023-12-15 0.73 0
2023-12-14 0.73 42,830
2023-12-13 0.73 34,386
2023-12-12 0.74 5,000
2023-12-11 0.77 2,000
2023-12-08 0.74 3,500
2023-12-07 0.74 25,065
2023-12-06 0.74 20,000
2023-12-05 0.74 31,529
2023-12-04 0.74 133,000
2023-12-01 0.75 20,000
2023-11-30 0.73 213,744
2023-11-29 0.73 9,312
2023-11-28 0.73 0
2023-11-27 0.73 47,000
2023-11-24 0.73 11,100
2023-11-23 0.73 269,300
2023-11-22 0.74 52,007
2023-11-21 0.75 12,600
2023-11-20 0.75 1,500
2023-11-17 0.75 228,537
2023-11-15 0.81 50,000
2023-11-14 0.81 7,000
2023-11-13 0.78 0
2023-11-10 0.78 101,400
2023-11-09 0.78 68,390
2023-11-08 0.77 7,400
2023-11-07 0.77 145,555
2023-11-06 0.78 0
2023-11-03 0.78 11
2023-10-31 0.78 25,000
2023-10-30 0.80 0
2023-10-27 0.80 3,000
2023-10-26 0.78 376,285
2023-10-25 0.79 0
2023-10-24 0.79 2,425
2023-10-23 0.79 0
2023-10-20 0.79 2,315
2023-10-19 0.78 4,500
2023-10-18 0.79 200
2023-10-16 0.79 1,000
2023-10-13 0.79 4,300
2023-10-12 0.78 4,300
2023-10-11 0.78 0
2023-10-09 0.78 54,566
2023-10-06 0.78 277,200
2023-10-05 0.80 35,400
2023-10-04 0.81 5,300
2023-10-03 0.80 0
2023-10-02 0.80 15,542
2023-09-29 0.80 46,926
2023-09-28 0.78 0
2023-09-27 0.78 3,419
2023-09-26 0.80 120,799
2023-09-25 0.80 8,500
2023-09-22 0.80 92,314
2023-09-21 0.80 138,809
2023-09-19 0.82 17,697
2023-09-18 0.80 11,900
2023-09-15 0.80 56,000
2023-09-14 0.80 138,500
2023-09-13 0.80 0
2023-09-11 0.75 303,835
2023-09-08 0.82 220,004
2023-09-06 0.82 134,300
2023-09-05 0.82 4,786
2023-09-04 0.82 178,307
2023-09-01 0.82 99,719
2023-08-31 0.83 24,081
2023-08-30 0.83 184,555
2023-08-29 0.82 49,211
2023-08-28 0.82 69,137
2023-08-25 0.83 14,434
2023-08-24 0.84 339,400
2023-08-23 0.84 3,000
2023-08-22 0.84 24,738
2023-08-21 0.84 6
2023-08-18 0.84 1,500
2023-08-17 0.84 2,600
2023-08-16 0.87 0
2023-08-15 0.87 85,846
2023-08-14 0.86 500
2023-08-11 0.86 6,700
2023-08-10 0.83 17,000
2023-08-09 0.82 0
2023-08-08 0.82 133,437
2023-08-07 0.83 22,200
2023-08-04 0.83 900
2023-08-03 0.83 21,793
2023-08-02 0.83 3,100
2023-08-01 0.83 36
2023-07-31 0.83 30,629
2023-07-28 0.83 44,500
2023-07-27 0.83 14,206
2023-07-26 0.84 900
2023-07-25 0.84 39,989
2023-07-24 0.83 23,201
2023-07-20 0.83 96,671
2023-07-19 0.83 87,621
2023-07-18 0.84 5,900
2023-07-17 0.84 630
2023-07-14 0.83 8,100
2023-07-13 0.83 16,000
2023-07-12 0.83 169,810
2023-07-11 0.83 173,144
2023-07-10 0.80 20,982
2023-07-07 0.80 420,300
2023-07-06 0.85 0
2023-07-05 0.85 4,200
2023-07-04 0.84 8,500
2023-07-03 0.84 0
2023-06-30 0.84 63,989
2023-06-29 0.82 56,500
2023-06-28 0.82 425,098
2023-06-27 0.81 21,400
2023-06-26 0.81 0
2023-06-23 0.81 85,624
2023-06-22 0.81 60,300
2023-06-21 0.81 5,051
2023-06-20 0.85 9,500
2023-06-19 0.82 600
2023-06-16 0.85 0
2023-06-15 0.85 900
2023-06-14 0.80 122,000
2023-06-13 0.80 0
2023-06-12 0.80 75
2023-06-09 0.80 6,601
2023-06-08 0.80 121,101
2023-06-07 0.80 85,500
2023-06-06 0.83 12
2023-06-05 0.83 1,608
2023-06-02 0.80 480,482
2023-06-01 0.84 93,900
2023-05-31 0.84 55,200
2023-05-30 0.83 30,757
2023-05-29 0.85 6,000
2023-05-26 0.85 14,000
2023-05-25 0.86 1,000
2023-05-24 0.84 99,200
2023-05-23 0.84 6,496
2023-05-22 0.84 18,100
2023-05-19 0.84 91,000
2023-05-18 0.88 10,000
2023-05-17 0.87 20,229
2023-05-16 0.85 6,500
2023-05-15 0.85 0
2023-05-12 0.85 1,500
2023-05-11 0.85 72,300
2023-05-09 0.85 128,200
2023-05-08 0.87 6,642