SM Wirtschaftsberatungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.640 | 0 |
| 2024-08-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.640 | 0 |
| 2024-08-28 | 5.950 | 6.000 | 5.950 | 5.950 | 5.640 | 300 |
| 2024-08-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-08-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-08-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-08-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-08-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-08-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-08-19 | 6.000 | 6.000 | 5.850 | 5.900 | 5.593 | 763 |
| 2024-08-16 | 6.050 | 6.050 | 6.050 | 6.050 | 5.735 | 0 |
| 2024-08-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.688 | 0 |
| 2024-08-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-08-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-08-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-08-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-08-07 | 6.050 | 6.050 | 6.000 | 6.000 | 5.441 | 67 |
| 2024-08-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-08-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-08-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-08-01 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-07-31 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-07-30 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-07-29 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-07-26 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-07-25 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-07-24 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-07-23 | 6.100 | 6.150 | 6.100 | 6.150 | 5.577 | 981 |
| 2024-07-22 | 6.200 | 6.200 | 6.100 | 6.100 | 5.532 | 580 |
| 2024-07-19 | 6.150 | 6.150 | 6.150 | 6.150 | 5.577 | 0 |
| 2024-07-18 | 6.000 | 6.150 | 6.000 | 6.150 | 5.577 | 1,360 |
| 2024-07-17 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-07-16 | 6.100 | 6.100 | 6.050 | 6.050 | 5.487 | 640 |
| 2024-07-15 | 6.250 | 6.250 | 6.150 | 6.150 | 5.577 | 60 |
| 2024-07-12 | 6.150 | 6.150 | 6.150 | 6.150 | 5.577 | 0 |
| 2024-07-11 | 6.250 | 6.250 | 6.150 | 6.150 | 5.577 | 348 |
| 2024-07-10 | 6.150 | 6.150 | 6.150 | 6.150 | 5.577 | 0 |
| 2024-07-09 | 6.000 | 6.200 | 6.000 | 6.150 | 5.577 | 855 |
| 2024-07-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-07-05 | 5.950 | 6.000 | 5.900 | 5.900 | 5.351 | 195 |
| 2024-07-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-07-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-07-02 | 5.900 | 5.900 | 5.850 | 5.900 | 5.351 | 195 |
| 2024-07-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.0500 EUR |
| 2025-08-05 | 0.2600 EUR |
| 2024-08-15 | 0.2600 EUR |
| 2023-09-21 | 0.2600 EUR |
| 2022-07-27 | 0.2600 EUR |
| 2021-08-09 | 0.2600 EUR |
| 2020-09-23 | 0.2600 EUR |
| 2019-08-14 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.