SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	6.250	6.350	6.250	6.350	5.300	2,803
2022-04-29	6.250	6.350	6.250	6.350	5.300	74
2022-04-28	6.350	6.350	6.350	6.350	5.300	0
2022-04-27	6.250	6.250	6.250	6.250	5.216	0
2022-04-26	6.250	6.250	6.250	6.250	5.216	0
2022-04-25	6.300	6.300	6.300	6.300	5.258	0
2022-04-22	6.300	6.300	6.300	6.300	5.258	0
2022-04-21	6.300	6.300	6.300	6.300	5.258	0
2022-04-20	6.350	6.350	6.300	6.300	5.258	300
2022-04-19	6.300	6.300	6.300	6.300	5.258	0
2022-04-14	6.300	6.300	6.300	6.300	5.258	0
2022-04-13	6.300	6.300	6.300	6.300	5.258	0
2022-04-12	6.300	6.300	6.300	6.300	5.258	0
2022-04-11	6.300	6.300	6.300	6.300	5.258	0
2022-04-08	6.300	6.300	6.300	6.300	5.258	0
2022-04-07	6.300	6.300	6.300	6.300	5.258	0
2022-04-06	6.350	6.350	6.300	6.300	5.258	300
2022-04-05	6.300	6.300	6.300	6.300	5.258	0
2022-04-04	6.300	6.300	6.300	6.300	5.258	0
2022-04-01	6.350	6.350	6.300	6.300	5.258	400
2022-03-31	6.300	6.300	6.300	6.300	5.258	0
2022-03-30	6.300	6.300	6.300	6.300	5.258	0
2022-03-29	6.300	6.300	6.300	6.300	5.258	0
2022-03-28	6.300	6.300	6.300	6.300	5.258	0
2022-03-25	6.300	6.300	6.300	6.300	5.258	0
2022-03-24	6.300	6.300	6.300	6.300	5.258	0
2022-03-23	6.350	6.350	6.300	6.300	5.258	400
2022-03-22	6.350	6.350	6.300	6.300	5.258	776
2022-03-21	6.450	6.450	6.450	6.450	5.383	0
2022-03-18	6.450	6.450	6.450	6.450	5.383	0
2022-03-17	6.450	6.450	6.450	6.450	5.383	0
2022-03-16	6.450	6.450	6.450	6.450	5.383	0
2022-03-15	6.450	6.450	6.450	6.450	5.383	0
2022-03-14	6.450	6.450	6.450	6.450	5.383	0
2022-03-11	6.450	6.450	6.450	6.450	5.383	0
2022-03-10	6.450	6.450	6.450	6.450	5.383	0
2022-03-09	6.450	6.450	6.450	6.450	5.383	0
2022-03-08	6.450	6.450	6.450	6.450	5.383	0
2022-03-07	6.450	6.450	6.450	6.450	5.383	0
2022-03-04	6.450	6.450	6.450	6.450	5.383	0
2022-03-03	6.450	6.450	6.450	6.450	5.383	0
2022-03-02	6.450	6.450	6.450	6.450	5.383	0
2022-03-01	6.450	6.450	6.450	6.450	5.383	0
2022-02-28	6.450	6.500	6.450	6.500	5.425	944
2022-02-25	6.500	6.500	6.500	6.500	5.425	0
2022-02-24	6.450	6.500	6.450	6.500	5.425	30
2022-02-23	6.500	6.500	6.500	6.500	5.425	0
2022-02-22	6.500	6.500	6.500	6.500	5.425	500
2022-02-21	6.500	6.500	6.500	6.500	5.425	0
2022-02-18	6.500	6.500	6.500	6.500	5.425	0
2022-02-17	6.450	6.500	6.450	6.500	5.425	11,693
2022-02-16	6.400	6.500	6.400	6.400	5.341	3,890
2022-02-15	6.300	6.300	6.300	6.300	5.258	807
2022-02-14	6.300	6.300	6.200	6.200	5.175	200
2022-02-11	6.150	6.200	6.150	6.200	5.175	460
2022-02-10	6.300	6.300	6.300	6.300	5.258	0
2022-02-09	6.300	6.300	6.300	6.300	5.258	0
2022-02-08	6.300	6.300	6.300	6.300	5.258	0
2022-02-07	6.200	6.300	6.200	6.300	5.258	70
2022-02-04	6.300	6.300	6.300	6.300	5.258	0

← NewerPage 20 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.