SM Wirtschaftsberatungs AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	5.550	5.900	5.550	5.900	5.126	3,066
2022-10-14	5.550	5.550	5.550	5.550	4.822	0
2022-10-13	5.550	5.550	5.550	5.550	4.822	0
2022-10-12	5.550	5.550	5.550	5.550	4.822	0
2022-10-11	5.550	5.550	5.550	5.550	4.822	0
2022-10-10	5.550	5.550	5.550	5.550	4.822	0
2022-10-07	5.550	5.550	5.550	5.550	4.822	0
2022-10-06	5.550	5.550	5.550	5.550	4.822	0
2022-10-05	5.500	5.550	5.500	5.550	4.822	37
2022-10-04	5.650	5.650	5.650	5.650	4.909	0
2022-10-03	5.650	5.650	5.650	5.650	4.909	0
2022-09-30	5.650	5.650	5.650	5.650	4.909	0
2022-09-29	5.650	5.650	5.650	5.650	4.909	0
2022-09-28	5.650	5.650	5.650	5.650	4.909	0
2022-09-27	5.650	5.650	5.650	5.650	4.909	594
2022-09-26	5.800	5.800	5.800	5.800	5.039	0
2022-09-23	5.800	5.800	5.800	5.800	5.039	0
2022-09-22	5.800	5.800	5.800	5.800	5.039	0
2022-09-21	5.800	5.800	5.800	5.800	5.039	0
2022-09-20	5.800	5.800	5.800	5.800	5.039	0
2022-09-19	5.850	5.850	5.850	5.850	5.083	2
2022-09-16	5.750	5.750	5.750	5.750	4.996	0
2022-09-15	5.900	5.900	5.900	5.900	5.126	0
2022-09-14	5.950	5.950	5.950	5.950	5.170	0
2022-09-13	5.900	5.900	5.900	5.900	5.126	0
2022-09-12	5.950	5.950	5.950	5.950	5.170	0
2022-09-09	5.900	5.900	5.900	5.900	5.126	0
2022-09-08	5.900	5.900	5.900	5.900	5.126	0
2022-09-07	5.900	5.950	5.900	5.900	5.126	525
2022-09-06	6.050	6.050	6.050	6.050	5.256	0
2022-09-05	6.050	6.050	6.050	6.050	5.256	0
2022-09-02	6.050	6.050	6.050	6.050	5.256	0
2022-09-01	6.050	6.050	6.050	6.050	5.256	50
2022-08-31	6.100	6.200	6.100	6.200	5.387	892
2022-08-30	6.200	6.200	6.200	6.200	5.387	0
2022-08-29	6.200	6.200	6.200	6.200	5.387	0
2022-08-26	6.350	6.350	6.350	6.350	5.517	0
2022-08-25	6.200	6.200	6.200	6.200	5.387	0
2022-08-24	6.200	6.200	6.200	6.200	5.387	0
2022-08-23	6.200	6.200	6.200	6.200	5.387	0
2022-08-22	6.200	6.200	6.200	6.200	5.387	0
2022-08-19	6.200	6.200	6.200	6.200	5.387	0
2022-08-18	6.200	6.200	6.200	6.200	5.387	0
2022-08-17	6.200	6.200	6.200	6.200	5.387	0
2022-08-16	6.200	6.200	6.200	6.200	5.387	0
2022-08-15	6.200	6.200	6.200	6.200	5.387	0
2022-08-12	6.200	6.200	6.200	6.200	5.387	0
2022-08-11	6.200	6.200	6.200	6.200	5.387	0
2022-08-10	6.200	6.200	6.200	6.200	5.387	0
2022-08-09	6.200	6.200	6.200	6.200	5.387	0
2022-08-08	6.200	6.200	6.200	6.200	5.387	0
2022-08-05	6.200	6.200	6.200	6.200	5.387	0
2022-08-04	6.200	6.200	6.200	6.200	5.387	0
2022-08-03	6.200	6.200	6.200	6.200	5.387	0
2022-08-02	6.000	6.100	6.000	6.100	5.300	2,557
2022-08-01	6.400	6.400	6.150	6.150	5.343	1,677
2022-07-29	6.500	6.500	6.500	6.500	5.647	0
2022-07-28	6.550	6.550	6.550	6.550	5.691	0
2022-07-27	6.500	6.550	6.500	6.550	5.691	400
2022-07-26	6.600	6.600	6.600	6.600	5.508	0

← NewerPage 18 of 22 · 1,275 trading daysOlder →

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.