Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 9.440 | 9.620 | 9.340 | 9.400 | 9.400 | 5,152 |
| 2023-04-03 | 9.280 | 9.540 | 9.280 | 9.500 | 9.500 | 6,346 |
| 2023-03-31 | 8.680 | 9.240 | 8.680 | 9.170 | 9.170 | 6,212 |
| 2023-03-30 | 8.450 | 8.690 | 8.450 | 8.690 | 8.690 | 2,864 |
| 2023-03-29 | 8.400 | 8.420 | 8.360 | 8.420 | 8.420 | 512 |
| 2023-03-28 | 8.500 | 8.500 | 8.380 | 8.480 | 8.480 | 2,494 |
| 2023-03-27 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 351 |
| 2023-03-24 | 8.500 | 8.500 | 8.320 | 8.440 | 8.440 | 3,048 |
| 2023-03-23 | 8.450 | 8.640 | 8.450 | 8.610 | 8.610 | 1,137 |
| 2023-03-22 | 8.600 | 8.710 | 8.600 | 8.600 | 8.600 | 3,719 |
| 2023-03-21 | 8.310 | 8.710 | 8.310 | 8.710 | 8.710 | 8,433 |
| 2023-03-20 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2023-03-17 | 8.420 | 8.510 | 8.370 | 8.510 | 8.510 | 1,198 |
| 2023-03-16 | 8.440 | 8.630 | 8.440 | 8.620 | 8.620 | 305 |
| 2023-03-15 | 8.560 | 8.680 | 8.440 | 8.600 | 8.600 | 6,716 |
| 2023-03-14 | 8.540 | 8.700 | 8.240 | 8.700 | 8.700 | 6,399 |
| 2023-03-13 | 8.560 | 8.570 | 8.030 | 8.540 | 8.540 | 15,747 |
| 2023-03-10 | 8.610 | 8.790 | 8.600 | 8.780 | 8.780 | 7,066 |
| 2023-03-09 | 8.670 | 8.800 | 8.020 | 8.760 | 8.760 | 16,020 |
| 2023-03-08 | 8.820 | 8.910 | 8.640 | 8.740 | 8.740 | 5,822 |
| 2023-03-07 | 8.860 | 9.000 | 8.740 | 8.860 | 8.860 | 6,933 |
| 2023-03-06 | 8.500 | 8.880 | 8.480 | 8.850 | 8.850 | 6,487 |
| 2023-03-03 | 8.350 | 8.630 | 8.330 | 8.630 | 8.630 | 3,005 |
| 2023-03-02 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 5,221 |
| 2023-03-01 | 8.500 | 8.600 | 8.200 | 8.370 | 8.370 | 5,110 |
| 2023-02-28 | 8.550 | 8.560 | 8.310 | 8.490 | 8.490 | 10,148 |
| 2023-02-27 | 8.410 | 8.530 | 8.410 | 8.490 | 8.490 | 500 |
| 2023-02-24 | 8.680 | 8.740 | 8.250 | 8.720 | 8.720 | 11,548 |
| 2023-02-23 | 8.700 | 8.730 | 8.700 | 8.730 | 8.730 | 515 |
| 2023-02-22 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2023-02-21 | 8.900 | 9.000 | 8.860 | 8.880 | 8.880 | 7,644 |
| 2023-02-20 | 8.730 | 8.880 | 8.720 | 8.850 | 8.850 | 8,301 |
| 2023-02-17 | 8.650 | 8.860 | 8.640 | 8.780 | 8.780 | 4,463 |
| 2023-02-16 | 8.700 | 8.870 | 8.500 | 8.790 | 8.790 | 8,972 |
| 2023-02-15 | 8.400 | 8.890 | 8.400 | 8.890 | 8.890 | 4,454 |
| 2023-02-14 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 5,344 |
| 2023-02-13 | 8.040 | 8.180 | 8.040 | 8.140 | 8.140 | 1,586 |
| 2023-02-10 | 8.200 | 8.200 | 8.000 | 8.040 | 8.040 | 5,239 |
| 2023-02-09 | 8.280 | 8.400 | 8.200 | 8.200 | 8.200 | 5,710 |
| 2023-02-08 | 8.240 | 8.540 | 8.240 | 8.400 | 8.400 | 16,538 |
| 2023-02-07 | 7.540 | 8.150 | 7.540 | 8.140 | 8.140 | 19,911 |
| 2023-02-06 | 7.390 | 7.520 | 7.370 | 7.520 | 7.520 | 5,547 |
| 2023-02-03 | 7.400 | 7.520 | 7.400 | 7.500 | 7.500 | 4,404 |
| 2023-02-02 | 7.070 | 7.400 | 6.920 | 7.350 | 7.350 | 14,245 |
| 2023-02-01 | 7.230 | 7.300 | 6.850 | 7.040 | 7.040 | 19,333 |
| 2023-01-31 | 7.110 | 7.160 | 6.940 | 7.060 | 7.060 | 5,914 |
| 2023-01-30 | 7.110 | 7.220 | 6.990 | 7.120 | 7.120 | 11,027 |
| 2023-01-27 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2023-01-26 | 7.020 | 7.180 | 6.510 | 6.670 | 6.670 | 41,858 |
| 2023-01-25 | 6.990 | 7.000 | 6.820 | 6.820 | 6.820 | 4,556 |
| 2023-01-24 | 6.360 | 6.900 | 6.360 | 6.900 | 6.900 | 12,002 |
| 2023-01-23 | 6.100 | 6.440 | 6.100 | 6.400 | 6.400 | 10,958 |
| 2023-01-20 | 6.410 | 6.410 | 5.790 | 6.080 | 6.080 | 16,636 |
| 2023-01-19 | 6.430 | 6.430 | 6.390 | 6.390 | 6.390 | 1,631 |
| 2023-01-18 | 6.410 | 6.460 | 6.320 | 6.440 | 6.440 | 5,943 |
| 2023-01-17 | 6.330 | 6.570 | 6.330 | 6.530 | 6.530 | 10,491 |
| 2023-01-16 | 6.520 | 6.660 | 6.390 | 6.450 | 6.450 | 18,010 |
| 2023-01-13 | 6.390 | 6.640 | 6.210 | 6.520 | 6.520 | 31,136 |
| 2023-01-12 | 6.270 | 6.410 | 6.250 | 6.370 | 6.370 | 15,662 |
| 2023-01-11 | 6.130 | 6.250 | 6.120 | 6.240 | 6.240 | 4,784 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.