Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 10.650 | 10.700 | 10.450 | 10.550 | 10.550 | 2,128 |
| 2025-02-20 | 10.500 | 11.000 | 10.350 | 10.700 | 10.700 | 49,974 |
| 2025-02-19 | 10.800 | 11.000 | 10.350 | 10.600 | 10.600 | 18,424 |
| 2025-02-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-02-17 | 10.300 | 10.750 | 10.300 | 10.500 | 10.500 | 11,103 |
| 2025-02-14 | 10.350 | 10.550 | 10.150 | 10.350 | 10.350 | 13,447 |
| 2025-02-13 | 10.100 | 10.400 | 10.000 | 10.300 | 10.300 | 20,501 |
| 2025-02-12 | 9.900 | 10.100 | 9.900 | 10.100 | 10.100 | 6,222 |
| 2025-02-11 | 9.920 | 10.100 | 9.740 | 9.980 | 9.980 | 13,644 |
| 2025-02-10 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-07 | 9.860 | 10.050 | 9.600 | 9.860 | 9.860 | 9,765 |
| 2025-02-06 | 9.500 | 9.900 | 9.480 | 9.880 | 9.880 | 6,446 |
| 2025-02-05 | 9.380 | 9.460 | 9.360 | 9.440 | 9.440 | 3,894 |
| 2025-02-04 | 9.260 | 9.500 | 9.260 | 9.440 | 9.440 | 2,293 |
| 2025-02-03 | 9.340 | 9.500 | 9.220 | 9.500 | 9.500 | 11,016 |
| 2025-01-31 | 9.380 | 9.400 | 9.220 | 9.400 | 9.400 | 9,649 |
| 2025-01-30 | 9.020 | 9.360 | 9.020 | 9.260 | 9.260 | 2,544 |
| 2025-01-29 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2025-01-28 | 9.020 | 9.240 | 9.000 | 9.180 | 9.180 | 1,709 |
| 2025-01-27 | 9.020 | 9.200 | 9.020 | 9.200 | 9.200 | 402 |
| 2025-01-24 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 0 |
| 2025-01-23 | 9.400 | 9.560 | 9.300 | 9.320 | 9.320 | 18,898 |
| 2025-01-22 | 9.500 | 9.560 | 9.420 | 9.460 | 9.460 | 2,194 |
| 2025-01-21 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-20 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-17 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
| 2025-01-16 | 9.120 | 9.480 | 9.120 | 9.220 | 9.220 | 5,387 |
| 2025-01-15 | 9.080 | 9.140 | 9.080 | 9.120 | 9.120 | 630 |
| 2025-01-14 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2025-01-13 | 9.040 | 9.040 | 8.820 | 9.040 | 9.040 | 4,314 |
| 2025-01-10 | 9.080 | 9.100 | 8.980 | 9.040 | 9.040 | 1,430 |
| 2025-01-09 | 8.980 | 9.100 | 8.960 | 9.020 | 9.020 | 3,544 |
| 2025-01-08 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2025-01-07 | 9.180 | 9.200 | 9.000 | 9.080 | 9.080 | 3,517 |
| 2025-01-06 | 8.900 | 9.240 | 8.820 | 9.100 | 9.100 | 10,750 |
| 2025-01-03 | 9.020 | 9.140 | 8.720 | 9.040 | 9.040 | 11,140 |
| 2025-01-02 | 9.120 | 9.140 | 9.120 | 9.140 | 9.140 | 219 |
| 2024-12-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-12-27 | 9.200 | 9.200 | 9.080 | 9.200 | 9.200 | 1,830 |
| 2024-12-23 | 9.220 | 9.220 | 9.000 | 9.160 | 9.160 | 4,010 |
| 2024-12-20 | 9.200 | 9.200 | 9.060 | 9.200 | 9.200 | 8,479 |
| 2024-12-19 | 9.240 | 9.340 | 9.100 | 9.220 | 9.220 | 9,745 |
| 2024-12-18 | 9.120 | 9.220 | 9.100 | 9.220 | 9.220 | 1,070 |
| 2024-12-17 | 9.160 | 9.240 | 9.100 | 9.200 | 9.200 | 2,629 |
| 2024-12-16 | 9.400 | 9.500 | 9.100 | 9.120 | 9.120 | 10,622 |
| 2024-12-13 | 9.320 | 9.600 | 9.300 | 9.300 | 9.300 | 18,479 |
| 2024-12-12 | 9.200 | 9.400 | 9.200 | 9.320 | 9.320 | 15,124 |
| 2024-12-11 | 9.000 | 9.220 | 8.960 | 9.140 | 9.140 | 822 |
| 2024-12-10 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-12-09 | 8.620 | 8.720 | 8.600 | 8.660 | 8.660 | 2,930 |
| 2024-12-06 | 8.440 | 8.720 | 8.440 | 8.500 | 8.500 | 16,838 |
| 2024-12-05 | 8.400 | 8.660 | 8.400 | 8.480 | 8.480 | 9,203 |
| 2024-12-04 | 8.300 | 8.400 | 8.300 | 8.300 | 8.300 | 10,686 |
| 2024-12-03 | 8.020 | 8.220 | 8.020 | 8.200 | 8.200 | 2,100 |
| 2024-12-02 | 8.020 | 8.020 | 7.820 | 8.000 | 8.000 | 1,659 |
| 2024-11-29 | 7.920 | 8.000 | 7.900 | 7.960 | 7.960 | 801 |
| 2024-11-28 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2024-11-27 | 7.760 | 7.840 | 7.700 | 7.740 | 7.740 | 7,317 |
| 2024-11-26 | 7.800 | 8.000 | 7.720 | 7.780 | 7.780 | 2,083 |
| 2024-11-25 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
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.