SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	6.600	6.600	6.600	6.600	5.508	0
2022-07-22	6.600	6.600	6.600	6.600	5.508	0
2022-07-21	6.600	6.600	6.600	6.600	5.508	0
2022-07-20	6.500	6.600	6.500	6.600	5.508	20
2022-07-19	6.600	6.600	6.600	6.600	5.508	0
2022-07-18	6.600	6.600	6.600	6.600	5.508	0
2022-07-15	6.600	6.600	6.600	6.600	5.508	0
2022-07-14	6.600	6.600	6.600	6.600	5.508	0
2022-07-13	6.600	6.600	6.600	6.600	5.508	0
2022-07-12	6.600	6.600	6.600	6.600	5.508	0
2022-07-11	6.600	6.600	6.600	6.600	5.508	0
2022-07-08	6.600	6.600	6.600	6.600	5.508	0
2022-07-07	6.600	6.600	6.600	6.600	5.508	0
2022-07-06	6.600	6.600	6.600	6.600	5.508	0
2022-07-05	6.500	6.650	6.450	6.600	5.508	401
2022-07-04	6.600	6.600	6.600	6.600	5.508	0
2022-07-01	6.650	6.650	6.600	6.600	5.508	350
2022-06-30	6.600	6.650	6.600	6.650	5.550	350
2022-06-29	6.550	6.550	6.550	6.550	5.467	0
2022-06-28	6.550	6.550	6.550	6.550	5.467	0
2022-06-27	6.550	6.550	6.550	6.550	5.467	0
2022-06-24	6.550	6.550	6.550	6.550	5.467	0
2022-06-23	6.550	6.550	6.550	6.550	5.467	0
2022-06-22	6.550	6.550	6.550	6.550	5.467	0
2022-06-21	6.550	6.550	6.550	6.550	5.467	0
2022-06-20	6.550	6.550	6.550	6.550	5.467	0
2022-06-17	6.550	6.550	6.550	6.550	5.467	0
2022-06-16	6.650	6.750	6.550	6.550	5.467	453
2022-06-15	6.550	6.550	6.550	6.550	5.467	0
2022-06-14	6.550	6.550	6.550	6.550	5.467	0
2022-06-13	6.650	6.650	6.650	6.650	5.550	0
2022-06-10	6.650	6.650	6.650	6.650	5.550	0
2022-06-09	6.650	6.650	6.650	6.650	5.550	0
2022-06-08	6.650	6.650	6.650	6.650	5.550	376
2022-06-07	6.550	6.600	6.500	6.550	5.467	1,361
2022-06-06	6.500	6.500	6.500	6.500	5.425	0
2022-06-03	6.500	6.500	6.500	6.500	5.425	0
2022-06-02	6.500	6.500	6.500	6.500	5.425	0
2022-06-01	6.500	6.500	6.500	6.500	5.425	0
2022-05-31	6.500	6.500	6.500	6.500	5.425	0
2022-05-30	6.350	6.350	6.350	6.350	5.300	0
2022-05-27	6.350	6.350	6.350	6.350	5.300	0
2022-05-26	6.350	6.350	6.350	6.350	5.300	0
2022-05-25	6.250	6.250	6.250	6.250	5.216	0
2022-05-24	6.250	6.250	6.250	6.250	5.216	0
2022-05-23	6.300	6.300	6.300	6.300	5.258	0
2022-05-20	6.300	6.300	6.300	6.300	5.258	0
2022-05-19	6.300	6.300	6.300	6.300	5.258	0
2022-05-18	6.300	6.300	6.300	6.300	5.258	0
2022-05-17	6.300	6.300	6.300	6.300	5.258	0
2022-05-16	6.300	6.300	6.300	6.300	5.258	0
2022-05-13	6.300	6.300	6.300	6.300	5.258	0
2022-05-12	6.300	6.300	6.300	6.300	5.258	0
2022-05-11	6.300	6.300	6.300	6.300	5.258	0
2022-05-10	6.300	6.300	6.300	6.300	5.258	0
2022-05-09	6.300	6.300	6.300	6.300	5.258	0
2022-05-06	6.300	6.300	6.300	6.300	5.258	0
2022-05-05	6.300	6.300	6.300	6.300	5.258	0
2022-05-04	6.300	6.300	6.300	6.300	5.258	0
2022-05-03	6.300	6.300	6.300	6.300	5.258	0

← NewerPage 19 of 22 · 1,279 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.