LON:SAEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.79	10.81	10.78	10.78	-	-0.50%	56,394
Sep 22, 2026	10.71	10.88	10.72	10.84	10.84	0.20%	99,073
Sep 21, 2026	10.62	10.82	10.72	10.82	10.82	2.79%	1,700,186
Sep 18, 2026	10.61	10.62	10.52	10.52	10.52	-0.25%	910,381
Sep 17, 2026	10.45	10.57	10.45	10.55	10.55	0.72%	74,288
Sep 16, 2026	10.44	10.48	10.44	10.47	10.47	1.04%	33,176
Sep 15, 2026	10.40	10.40	10.35	10.37	10.37	-0.68%	10,389
Sep 14, 2026	10.49	10.50	10.37	10.44	10.44	-2.64%	22,877
Sep 11, 2026	10.65	10.72	10.64	10.72	10.72	1.03%	383,250
Sep 10, 2026	10.80	10.80	10.58	10.61	10.61	-1.67%	103,716
Sep 9, 2026	10.87	10.88	10.77	10.79	10.79	-0.48%	50,101
Sep 8, 2026	10.79	10.87	10.76	10.84	10.84	0.35%	103,289
Sep 7, 2026	10.88	10.84	10.80	10.80	10.80	0.22%	211,289
Sep 4, 2026	10.69	10.78	10.63	10.78	10.78	1.64%	538,808
Sep 3, 2026	10.50	10.61	10.50	10.61	10.61	0.45%	71,824
Sep 2, 2026	10.50	10.56	10.45	10.56	10.56	-0.36%	95,710
Sep 1, 2026	10.69	10.70	10.55	10.60	10.60	0.01%	101,948
Aug 31, 2026	10.63	10.63	10.59	10.60	10.59	-0.65%	10,783
Aug 28, 2026	10.67	10.71	10.65	10.66	10.66	0.38%	42,254
Aug 27, 2026	10.67	10.68	10.61	10.62	10.62	0.34%	22,486
Aug 26, 2026	10.63	10.65	10.58	10.59	10.59	0.35%	120,357
Aug 25, 2026	10.50	10.56	10.40	10.55	10.55	1.49%	57,307
Aug 24, 2026	10.44	10.49	10.35	10.40	10.40	-1.51%	101,885
Aug 21, 2026	10.60	10.62	10.53	10.56	10.56	0.91%	139,843
Aug 20, 2026	10.53	10.53	10.36	10.46	10.46	0.52%	120,486
Aug 19, 2026	10.34	10.48	10.32	10.41	10.41	0.91%	135,684
Aug 18, 2026	10.47	10.47	10.31	10.31	10.31	-3.36%	134,663
Aug 17, 2026	10.63	10.68	10.60	10.67	10.67	1.62%	67,351
Aug 14, 2026	10.50	10.55	10.49	10.50	10.50	-0.15%	122,858
Aug 13, 2026	10.52	10.55	10.43	10.52	10.52	0.46%	219,946
Aug 12, 2026	10.38	10.51	10.37	10.47	10.47	1.24%	242,731
Aug 11, 2026	10.30	10.37	10.26	10.34	10.34	0.66%	57,851
Aug 10, 2026	10.31	10.35	10.27	10.27	10.27	-0.47%	49,666
Aug 7, 2026	10.24	10.42	10.22	10.32	10.32	0.29%	62,743
Aug 6, 2026	10.24	10.34	10.17	10.29	10.29	-0.75%	117,345
Aug 5, 2026	10.39	10.43	10.31	10.37	10.37	0.31%	57,309
Aug 4, 2026	10.16	10.34	10.13	10.34	10.34	3.11%	193,311
Aug 3, 2026	10.17	10.18	9.97	10.02	10.02	-0.08%	360,910
Jul 31, 2026	10.13	10.24	9.99	10.03	10.03	1.22%	190,720
Jul 30, 2026	9.55	9.91	9.53	9.91	9.91	3.23%	155,425
Jul 29, 2026	9.69	9.73	9.59	9.60	9.60	-2.28%	111,740
Jul 28, 2026	9.67	9.80	9.69	9.83	9.83	-1.05%	201,511
Jul 27, 2026	10.14	10.15	9.90	9.93	9.93	-1.14%	39,013
Jul 24, 2026	10.05	10.11	9.96	10.04	10.04	-0.33%	238,475
Jul 23, 2026	10.35	10.35	10.08	10.08	10.08	-1.51%	203,733
Jul 22, 2026	10.15	10.23	10.13	10.23	10.23	-0.29%	225,998
Jul 21, 2026	10.16	10.26	10.19	10.26	10.26	1.95%	293,482
Jul 20, 2026	10.00	10.09	9.91	10.06	10.06	1.25%	74,834
Jul 17, 2026	9.94	9.98	9.77	9.94	9.94	-2.26%	6,171,564
Jul 16, 2026	10.22	10.30	10.12	10.17	10.17	-1.17%	1,547,974