SM Wirtschaftsberatungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-11-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-11-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-11-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-11-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.688 | 0 |
| 2024-11-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.688 | 600 |
| 2024-11-14 | 6.050 | 6.050 | 6.050 | 6.050 | 5.735 | 0 |
| 2024-11-13 | 6.050 | 6.050 | 6.050 | 6.050 | 5.735 | 0 |
| 2024-11-12 | 6.050 | 6.050 | 6.050 | 6.050 | 5.735 | 0 |
| 2024-11-11 | 6.100 | 6.100 | 6.050 | 6.050 | 5.735 | 800 |
| 2024-11-08 | 6.050 | 6.050 | 6.050 | 6.050 | 5.735 | 0 |
| 2024-11-07 | 6.100 | 6.100 | 6.100 | 6.100 | 5.782 | 0 |
| 2024-11-06 | 6.100 | 6.100 | 6.100 | 6.100 | 5.782 | 0 |
| 2024-11-05 | 6.200 | 6.200 | 6.100 | 6.100 | 5.782 | 800 |
| 2024-11-04 | 6.200 | 6.200 | 6.200 | 6.200 | 5.877 | 0 |
| 2024-11-01 | 6.250 | 6.250 | 6.250 | 6.250 | 5.925 | 0 |
| 2024-10-31 | 6.250 | 6.250 | 6.250 | 6.250 | 5.925 | 0 |
| 2024-10-30 | 6.300 | 6.300 | 6.250 | 6.250 | 5.925 | 15 |
| 2024-10-29 | 6.250 | 6.250 | 6.250 | 6.250 | 5.925 | 0 |
| 2024-10-28 | 6.300 | 6.300 | 6.250 | 6.250 | 5.925 | 8 |
| 2024-10-25 | 6.250 | 6.250 | 6.250 | 6.250 | 5.925 | 0 |
| 2024-10-24 | 6.300 | 6.300 | 6.250 | 6.250 | 5.925 | 500 |
| 2024-10-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.114 | 0 |
| 2024-10-22 | 6.400 | 6.500 | 6.400 | 6.450 | 6.114 | 872 |
| 2024-10-21 | 6.450 | 6.450 | 6.350 | 6.350 | 6.019 | 981 |
| 2024-10-18 | 6.450 | 6.700 | 6.450 | 6.550 | 6.209 | 3,941 |
| 2024-10-17 | 5.950 | 6.300 | 5.950 | 6.300 | 5.972 | 3,420 |
| 2024-10-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-08 | 5.950 | 5.950 | 5.850 | 5.850 | 5.545 | 20 |
| 2024-10-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-10-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-09-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-09-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.545 | 0 |
| 2024-09-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.593 | 0 |
| 2024-09-06 | 5.850 | 5.900 | 5.850 | 5.900 | 5.593 | 200 |
| 2024-09-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.640 | 0 |
| 2024-09-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.640 | 0 |
| 2024-09-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.640 | 0 |
| 2024-09-02 | 6.050 | 6.050 | 5.950 | 5.950 | 5.640 | 190 |
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.