Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 6.300 | 6.300 | 6.110 | 6.180 | 6.180 | 4,405 |
| 2023-01-09 | 6.040 | 6.370 | 6.040 | 6.240 | 6.240 | 22,204 |
| 2023-01-06 | 5.960 | 6.000 | 5.900 | 5.980 | 5.980 | 1,344 |
| 2023-01-05 | 5.830 | 5.930 | 5.780 | 5.930 | 5.930 | 15,958 |
| 2023-01-04 | 5.880 | 5.900 | 5.740 | 5.850 | 5.850 | 26,553 |
| 2023-01-03 | 5.990 | 5.990 | 5.700 | 5.830 | 5.830 | 24,243 |
| 2023-01-02 | 5.980 | 6.000 | 5.850 | 5.980 | 5.980 | 10,382 |
| 2022-12-30 | 5.900 | 5.900 | 5.790 | 5.840 | 5.840 | 8,029 |
| 2022-12-29 | 5.960 | 5.960 | 5.830 | 5.900 | 5.900 | 7,915 |
| 2022-12-28 | 6.140 | 6.140 | 5.930 | 6.000 | 6.000 | 18,969 |
| 2022-12-27 | 6.150 | 6.300 | 6.060 | 6.120 | 6.120 | 44,395 |
| 2022-12-23 | 6.350 | 6.350 | 6.160 | 6.230 | 6.230 | 8,382 |
| 2022-12-22 | 6.390 | 6.400 | 6.230 | 6.350 | 6.350 | 6,325 |
| 2022-12-21 | 6.240 | 6.420 | 6.190 | 6.330 | 6.330 | 11,263 |
| 2022-12-20 | 6.850 | 6.850 | 5.990 | 6.260 | 6.260 | 58,817 |
| 2022-12-19 | 7.390 | 7.390 | 6.820 | 6.850 | 6.850 | 19,401 |
| 2022-12-16 | 7.730 | 7.780 | 7.500 | 7.500 | 7.500 | 4,286 |
| 2022-12-15 | 7.500 | 7.720 | 7.500 | 7.660 | 7.660 | 6,395 |
| 2022-12-14 | 7.720 | 7.730 | 7.540 | 7.550 | 7.550 | 2,241 |
| 2022-12-13 | 7.950 | 7.950 | 7.650 | 7.680 | 7.680 | 3,854 |
| 2022-12-12 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 3,601 |
| 2022-12-09 | 7.960 | 8.050 | 7.960 | 8.050 | 8.050 | 3,153 |
| 2022-12-08 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 4,907 |
| 2022-12-07 | 8.000 | 8.010 | 8.000 | 8.000 | 8.000 | 1,538 |
| 2022-12-06 | 8.010 | 8.250 | 8.000 | 8.010 | 8.010 | 19,590 |
| 2022-12-05 | 8.510 | 8.800 | 8.050 | 8.150 | 8.150 | 49,176 |
| 2022-12-02 | 8.450 | 8.730 | 8.450 | 8.620 | 8.620 | 15,848 |
| 2022-12-01 | 8.010 | 8.780 | 8.010 | 8.470 | 8.470 | 23,413 |
| 2022-11-30 | 8.090 | 8.090 | 8.020 | 8.020 | 8.020 | 249 |
| 2022-11-29 | 8.280 | 8.280 | 8.010 | 8.060 | 8.060 | 8,680 |
| 2022-11-28 | 8.270 | 8.280 | 8.100 | 8.200 | 8.200 | 9,880 |
| 2022-11-25 | 8.220 | 8.410 | 7.860 | 8.350 | 8.350 | 29,891 |
| 2022-11-24 | 7.700 | 8.220 | 7.700 | 8.100 | 8.100 | 26,414 |
| 2022-11-23 | 7.890 | 7.890 | 7.640 | 7.640 | 7.640 | 2,091 |
| 2022-11-22 | 7.700 | 7.940 | 7.700 | 7.860 | 7.860 | 5,311 |
| 2022-11-21 | 7.690 | 7.690 | 7.550 | 7.610 | 7.610 | 2,050 |
| 2022-11-18 | 7.660 | 7.660 | 7.150 | 7.150 | 7.150 | 8,856 |
| 2022-11-17 | 7.440 | 7.980 | 7.440 | 7.630 | 7.630 | 23,855 |
| 2022-11-16 | 7.380 | 7.440 | 7.300 | 7.370 | 7.370 | 8,646 |
| 2022-11-15 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1,431 |
| 2022-11-14 | 7.200 | 7.320 | 7.120 | 7.130 | 7.130 | 4,203 |
| 2022-11-11 | 7.060 | 7.630 | 7.050 | 7.310 | 7.310 | 42,695 |
| 2022-11-10 | 7.030 | 7.160 | 6.900 | 6.980 | 6.980 | 14,457 |
| 2022-11-09 | 7.090 | 7.100 | 7.040 | 7.040 | 7.040 | 3 |
| 2022-11-08 | 7.050 | 7.060 | 6.940 | 6.940 | 6.940 | 7,241 |
| 2022-11-07 | 6.810 | 7.030 | 6.700 | 7.030 | 7.030 | 12,687 |
| 2022-11-04 | 6.620 | 6.860 | 6.620 | 6.810 | 6.810 | 6,024 |
| 2022-11-03 | 7.000 | 7.000 | 6.600 | 6.650 | 6.650 | 6,223 |
| 2022-11-02 | 6.920 | 6.960 | 6.710 | 6.960 | 6.960 | 3,799 |
| 2022-11-01 | 6.840 | 7.000 | 6.700 | 6.860 | 6.860 | 7,103 |
| 2022-10-31 | 7.180 | 7.180 | 6.770 | 6.860 | 6.860 | 6,729 |
| 2022-10-28 | 7.200 | 7.320 | 7.040 | 7.240 | 7.240 | 3,545 |
| 2022-10-27 | 7.220 | 7.280 | 7.080 | 7.280 | 7.280 | 6,473 |
| 2022-10-26 | 7.330 | 7.370 | 7.110 | 7.110 | 7.110 | 17,782 |
| 2022-10-25 | 7.100 | 7.280 | 7.090 | 7.120 | 7.120 | 4,768 |
| 2022-10-24 | 7.620 | 7.620 | 7.090 | 7.090 | 7.090 | 1,321 |
| 2022-10-21 | 7.900 | 7.900 | 7.420 | 7.570 | 7.570 | 7,161 |
| 2022-10-20 | 7.500 | 7.900 | 7.500 | 7.880 | 7.880 | 5,983 |
| 2022-10-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 286 |
| 2022-10-18 | 7.290 | 7.490 | 7.200 | 7.380 | 7.380 | 5,133 |
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.