SM Wirtschaftsberatungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.660 | 4.660 | 4.660 | 4.660 | 4.417 | 12 |
| 2025-02-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.417 | 0 |
| 2025-02-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.417 | 0 |
| 2025-02-18 | 4.780 | 4.780 | 4.600 | 4.660 | 4.417 | 259 |
| 2025-02-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-02-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-02-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-02-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-02-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-02-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-02-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-02-06 | 4.620 | 4.620 | 4.600 | 4.620 | 4.380 | 64 |
| 2025-02-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-02-04 | 4.680 | 4.680 | 4.680 | 4.680 | 4.436 | 0 |
| 2025-02-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-01-31 | 4.780 | 4.780 | 4.700 | 4.700 | 4.455 | 142 |
| 2025-01-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.455 | 0 |
| 2025-01-29 | 4.760 | 4.760 | 4.680 | 4.680 | 4.436 | 100 |
| 2025-01-28 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-27 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-23 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-21 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-20 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-16 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-15 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-07 | 4.980 | 4.980 | 4.880 | 4.880 | 4.626 | 250 |
| 2025-01-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-03 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2025-01-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.626 | 0 |
| 2024-12-30 | 4.980 | 5.200 | 4.780 | 4.780 | 4.531 | 3,793 |
| 2024-12-27 | 5.200 | 5.200 | 4.960 | 4.960 | 4.702 | 1,944 |
| 2024-12-23 | 5.250 | 5.250 | 5.250 | 5.250 | 4.977 | 0 |
| 2024-12-20 | 5.400 | 5.400 | 5.300 | 5.300 | 5.024 | 885 |
| 2024-12-19 | 5.500 | 5.550 | 5.500 | 5.550 | 5.261 | 500 |
| 2024-12-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.308 | 0 |
| 2024-12-17 | 5.600 | 5.600 | 5.550 | 5.600 | 5.308 | 250 |
| 2024-12-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.356 | 0 |
| 2024-12-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.356 | 0 |
| 2024-12-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.356 | 0 |
| 2024-12-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.451 | 0 |
| 2024-12-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.308 | 0 |
| 2024-12-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.308 | 393 |
| 2024-12-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.403 | 0 |
| 2024-12-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.403 | 0 |
| 2024-12-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.403 | 0 |
| 2024-12-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.403 | 870 |
| 2024-12-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.451 | 0 |
| 2024-11-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.451 | 0 |
| 2024-11-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.498 | 0 |
| 2024-11-27 | 5.750 | 5.800 | 5.750 | 5.800 | 5.498 | 60 |
| 2024-11-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-11-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 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.