SM Wirtschaftsberatungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 0 |
| 2024-03-11 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 0 |
| 2024-03-08 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 0 |
| 2024-03-07 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 0 |
| 2024-03-06 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 0 |
| 2024-03-05 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 0 |
| 2024-03-04 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 0 |
| 2024-03-01 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 500 |
| 2024-02-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 834 |
| 2024-02-28 | 5.750 | 5.900 | 5.750 | 5.900 | 5.351 | 16 |
| 2024-02-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-02-26 | 5.900 | 5.900 | 5.850 | 5.850 | 5.305 | 834 |
| 2024-02-23 | 5.900 | 6.000 | 5.900 | 6.000 | 5.441 | 100 |
| 2024-02-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-16 | 6.100 | 6.100 | 6.000 | 6.000 | 5.441 | 600 |
| 2024-02-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-02-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-01-18 | 6.400 | 6.400 | 5.950 | 6.000 | 5.441 | 2,400 |
| 2024-01-17 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-16 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-15 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-12 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-11 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-10 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-09 | 6.400 | 6.500 | 6.400 | 6.500 | 5.895 | 1 |
| 2024-01-08 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-05 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-04 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-03 | 6.500 | 6.500 | 6.500 | 6.500 | 5.895 | 0 |
| 2024-01-02 | 6.550 | 6.550 | 6.550 | 6.550 | 5.940 | 0 |
| 2023-12-29 | 6.550 | 6.550 | 6.550 | 6.550 | 5.940 | 0 |
| 2023-12-28 | 6.650 | 6.650 | 6.500 | 6.550 | 5.940 | 2,000 |
| 2023-12-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.076 | 599 |
| 2023-12-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.167 | 0 |
| 2023-12-21 | 6.800 | 6.800 | 6.800 | 6.800 | 6.167 | 399 |
| 2023-12-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.257 | 0 |
| 2023-12-19 | 6.800 | 6.900 | 6.800 | 6.900 | 6.257 | 94 |
| 2023-12-18 | 6.800 | 6.900 | 6.800 | 6.900 | 6.257 | 73 |
| 2023-12-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.257 | 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.