SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.500 | 5.520 | 5.340 | 5.500 | 5.500 | 668 |
| 2026-10-16 | 5.500 | 5.500 | 5.400 | 5.440 | 5.440 | 960 |
| 2026-10-15 | 5.500 | 5.560 | 5.380 | 5.500 | 5.500 | 475 |
| 2026-10-14 | 5.500 | 5.500 | 5.000 | 5.480 | 5.480 | 3,348 |
| 2026-10-13 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 4 |
| 2026-10-12 | 5.640 | 5.900 | 5.600 | 5.600 | 5.600 | 870 |
| 2026-10-09 | 5.700 | 5.700 | 5.300 | 5.640 | 5.640 | 5,468 |
| 2026-10-08 | 6.260 | 6.260 | 5.660 | 5.700 | 5.700 | 3,819 |
| 2026-10-07 | 6.980 | 7.000 | 6.300 | 6.300 | 6.300 | 6,795 |
| 2026-10-06 | 6.500 | 6.500 | 6.160 | 6.380 | 6.380 | 418 |
| 2026-10-05 | 6.660 | 6.660 | 6.560 | 6.560 | 6.560 | 50 |
| 2026-10-02 | 6.760 | 6.760 | 6.660 | 6.660 | 6.660 | 26 |
| 2026-10-01 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 2 |
| 2026-09-30 | 6.800 | 7.000 | 6.760 | 6.760 | 6.760 | 1,137 |
| 2026-09-29 | 6.720 | 7.100 | 6.540 | 6.800 | 6.800 | 776 |
| 2026-09-28 | 7.400 | 7.520 | 6.820 | 6.820 | 6.820 | 1,177 |
| 2026-09-25 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 1 |
| 2026-09-24 | 7.420 | 7.420 | 7.120 | 7.120 | 7.120 | 178 |
| 2026-09-23 | 6.820 | 7.420 | 6.820 | 7.420 | 7.420 | 1,199 |
| 2026-09-22 | 6.700 | 7.320 | 6.700 | 7.320 | 7.320 | 577 |
| 2026-09-21 | 6.440 | 6.680 | 6.440 | 6.520 | 6.520 | 817 |
| 2026-09-18 | 6.360 | 6.480 | 6.360 | 6.480 | 6.480 | 1,236 |
| 2026-09-17 | 6.660 | 6.660 | 6.160 | 6.360 | 6.360 | 1,100 |
| 2026-09-16 | 6.860 | 6.960 | 6.660 | 6.660 | 6.660 | 825 |
| 2026-09-15 | 7.400 | 7.400 | 6.700 | 6.860 | 6.860 | 888 |
| 2026-09-14 | 7.380 | 7.500 | 7.380 | 7.500 | 7.500 | 21 |
| 2026-09-11 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 1,033 |
| 2026-09-10 | 7.460 | 7.460 | 7.360 | 7.400 | 7.400 | 23 |
| 2026-09-09 | 7.360 | 7.460 | 7.280 | 7.460 | 7.460 | 113 |
| 2026-09-08 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 105 |
| 2026-09-07 | 7.660 | 7.660 | 7.260 | 7.360 | 7.360 | 358 |
| 2026-09-04 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 231 |
| 2026-09-03 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1 |
| 2026-09-02 | 7.360 | 7.560 | 7.360 | 7.560 | 7.560 | 87 |
| 2026-09-01 | 7.540 | 7.540 | 7.440 | 7.460 | 7.460 | 507 |
| 2026-08-31 | 7.600 | 7.640 | 7.540 | 7.540 | 7.540 | 375 |
| 2026-08-28 | 7.600 | 7.600 | 7.540 | 7.540 | 7.540 | 131 |
| 2026-08-27 | 7.660 | 7.660 | 7.560 | 7.560 | 7.560 | 71 |
| 2026-08-26 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 61 |
| 2026-08-25 | 7.660 | 7.660 | 7.580 | 7.600 | 7.600 | 627 |
| 2026-08-24 | 7.760 | 7.760 | 7.660 | 7.660 | 7.660 | 45 |
| 2026-08-21 | 7.660 | 7.760 | 7.660 | 7.760 | 7.760 | 447 |
| 2026-08-20 | 7.600 | 7.600 | 7.580 | 7.600 | 7.600 | 120 |
| 2026-08-19 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 5 |
| 2026-08-18 | 7.540 | 7.640 | 7.540 | 7.540 | 7.540 | 922 |
| 2026-08-17 | 7.660 | 7.660 | 7.540 | 7.540 | 7.540 | 1,318 |
| 2026-08-14 | 7.640 | 7.640 | 7.540 | 7.640 | 7.640 | 82 |
| 2026-08-13 | 7.540 | 7.640 | 7.540 | 7.640 | 7.640 | 42 |
| 2026-08-12 | 7.560 | 7.600 | 7.560 | 7.600 | 7.600 | 730 |
| 2026-08-11 | 7.660 | 7.660 | 7.560 | 7.560 | 7.560 | 489 |
| 2026-08-10 | 7.660 | 7.660 | 7.640 | 7.660 | 7.660 | 157 |
| 2026-08-07 | 7.820 | 7.820 | 7.660 | 7.660 | 7.660 | 157 |
| 2026-08-06 | 7.640 | 7.920 | 7.640 | 7.920 | 7.920 | 174 |
| 2026-08-05 | 7.700 | 7.740 | 7.700 | 7.740 | 7.740 | 174 |
| 2026-08-04 | 7.520 | 7.700 | 7.500 | 7.700 | 7.700 | 298 |
| 2026-08-03 | 7.500 | 7.680 | 7.020 | 7.500 | 7.500 | 640 |
| 2026-07-31 | 7.860 | 7.860 | 7.400 | 7.700 | 7.700 | 1,168 |
| 2026-07-30 | 7.800 | 7.880 | 7.600 | 7.860 | 7.860 | 514 |
| 2026-07-29 | 8.000 | 8.100 | 7.300 | 7.800 | 7.800 | 2,563 |
| 2026-07-28 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 295 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.