Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 7.060 | 7.510 | 7.060 | 7.230 | 7.230 | 7,856 |
| 2022-10-14 | 6.990 | 7.140 | 6.950 | 7.000 | 7.000 | 10,322 |
| 2022-10-13 | 6.920 | 7.080 | 6.600 | 6.600 | 6.600 | 5,186 |
| 2022-10-12 | 7.140 | 7.190 | 6.880 | 6.880 | 6.880 | 2,097 |
| 2022-10-11 | 7.400 | 7.400 | 7.010 | 7.250 | 7.250 | 1,399 |
| 2022-10-10 | 7.750 | 7.750 | 7.490 | 7.490 | 7.490 | 2,226 |
| 2022-10-07 | 7.770 | 7.900 | 7.550 | 7.900 | 7.900 | 8,993 |
| 2022-10-06 | 7.710 | 7.740 | 7.540 | 7.540 | 7.540 | 1,700 |
| 2022-10-05 | 7.890 | 8.200 | 7.600 | 7.630 | 7.630 | 12,076 |
| 2022-10-04 | 7.690 | 8.780 | 7.690 | 7.760 | 7.760 | 19,774 |
| 2022-10-03 | 6.410 | 7.420 | 6.400 | 7.420 | 7.420 | 17,214 |
| 2022-09-30 | 5.860 | 6.300 | 5.860 | 6.290 | 6.290 | 22,195 |
| 2022-09-29 | 5.740 | 5.940 | 5.700 | 5.860 | 5.860 | 19,321 |
| 2022-09-28 | 5.840 | 5.870 | 5.390 | 5.740 | 5.740 | 39,963 |
| 2022-09-27 | 6.400 | 6.520 | 5.480 | 5.840 | 5.840 | 105,635 |
| 2022-09-26 | 6.740 | 6.740 | 6.320 | 6.320 | 6.320 | 19,874 |
| 2022-09-23 | 7.030 | 7.030 | 6.750 | 6.750 | 6.750 | 7,502 |
| 2022-09-22 | 7.400 | 7.410 | 6.960 | 7.040 | 7.040 | 13,897 |
| 2022-09-21 | 7.300 | 7.580 | 7.300 | 7.480 | 7.480 | 21,476 |
| 2022-09-20 | 7.470 | 7.480 | 7.240 | 7.270 | 7.270 | 8,312 |
| 2022-09-19 | 7.500 | 7.570 | 7.220 | 7.340 | 7.340 | 12,908 |
| 2022-09-16 | 7.810 | 8.000 | 7.510 | 7.510 | 7.510 | 41,982 |
| 2022-09-15 | 8.110 | 8.110 | 7.810 | 7.990 | 7.990 | 2,166 |
| 2022-09-14 | 8.050 | 8.060 | 7.600 | 8.060 | 8.060 | 14,767 |
| 2022-09-13 | 8.950 | 8.970 | 8.020 | 8.040 | 8.040 | 42,184 |
| 2022-09-12 | 8.900 | 9.000 | 8.730 | 8.910 | 8.910 | 10,263 |
| 2022-09-09 | 8.740 | 9.040 | 8.740 | 8.930 | 8.930 | 10,950 |
| 2022-09-08 | 8.460 | 9.300 | 8.400 | 8.760 | 8.760 | 54,556 |
| 2022-09-07 | 8.200 | 8.480 | 8.180 | 8.460 | 8.460 | 8,773 |
| 2022-09-06 | 8.500 | 8.500 | 8.030 | 8.210 | 8.210 | 12,356 |
| 2022-09-05 | 8.760 | 8.790 | 8.500 | 8.500 | 8.500 | 45,338 |
| 2022-09-02 | 9.200 | 9.200 | 8.780 | 8.800 | 8.800 | 11,375 |
| 2022-09-01 | 9.210 | 9.340 | 9.060 | 9.120 | 9.120 | 19,334 |
| 2022-08-31 | 9.350 | 9.370 | 9.040 | 9.050 | 9.050 | 14,865 |
| 2022-08-30 | 9.460 | 9.710 | 9.130 | 9.240 | 9.240 | 23,218 |
| 2022-08-29 | 9.170 | 9.640 | 8.880 | 9.440 | 9.440 | 23,184 |
| 2022-08-26 | 9.820 | 9.960 | 8.940 | 9.300 | 9.300 | 105,751 |
| 2022-08-25 | 11.960 | 12.100 | 9.800 | 9.930 | 9.930 | 200,978 |
| 2022-08-24 | 12.680 | 12.720 | 12.000 | 12.460 | 12.460 | 48,377 |
| 2022-08-23 | 13.680 | 13.680 | 12.100 | 12.660 | 12.660 | 55,715 |
| 2022-08-22 | 14.640 | 14.640 | 13.480 | 13.700 | 13.700 | 11,486 |
| 2022-08-19 | 15.380 | 15.620 | 14.140 | 14.400 | 14.400 | 27,235 |
| 2022-08-18 | 15.580 | 15.820 | 15.360 | 15.640 | 15.640 | 3,011 |
| 2022-08-17 | 15.780 | 15.780 | 15.200 | 15.600 | 15.600 | 13,744 |
| 2022-08-16 | 15.780 | 15.800 | 15.660 | 15.800 | 15.800 | 4,809 |
| 2022-08-15 | 16.240 | 16.240 | 15.860 | 16.000 | 16.000 | 4,873 |
| 2022-08-12 | 15.880 | 16.340 | 15.600 | 16.200 | 16.200 | 2,933 |
| 2022-08-11 | 15.180 | 15.880 | 15.000 | 15.880 | 15.880 | 3,526 |
| 2022-08-10 | 15.640 | 16.000 | 14.000 | 15.200 | 15.200 | 15,603 |
| 2022-08-09 | 16.700 | 16.700 | 15.020 | 15.600 | 15.600 | 5,680 |
| 2022-08-08 | 16.640 | 17.180 | 16.500 | 16.600 | 16.600 | 3,028 |
| 2022-08-05 | 16.500 | 16.780 | 15.500 | 16.780 | 16.780 | 9,612 |
| 2022-08-04 | 16.820 | 16.820 | 16.820 | 16.820 | 16.820 | 0 |
| 2022-08-03 | 16.980 | 17.000 | 16.820 | 16.820 | 16.820 | 2,304 |
| 2022-08-02 | 16.960 | 17.240 | 16.800 | 17.240 | 17.240 | 1,389 |
| 2022-08-01 | 17.240 | 17.240 | 16.840 | 17.100 | 17.100 | 1,530 |
| 2022-07-29 | 16.920 | 17.240 | 16.860 | 17.240 | 17.240 | 1,955 |
| 2022-07-28 | 17.220 | 17.400 | 16.760 | 17.360 | 17.360 | 3,182 |
| 2022-07-27 | 17.200 | 17.200 | 16.580 | 17.060 | 17.060 | 1,751 |
| 2022-07-26 | 16.320 | 17.240 | 16.320 | 17.140 | 17.140 | 1,836 |
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.