SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.990 | 4.040 | 3.990 | 4.040 | 4.040 | 654 |
| 2024-09-05 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 9 |
| 2024-09-04 | 4.080 | 4.080 | 3.980 | 3.980 | 3.980 | 1,276 |
| 2024-09-03 | 4.080 | 4.180 | 4.080 | 4.180 | 4.180 | 84 |
| 2024-09-02 | 4.070 | 4.180 | 4.070 | 4.180 | 4.180 | 49 |
| 2024-08-30 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-08-29 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-08-28 | 4.060 | 4.070 | 4.060 | 4.070 | 4.070 | 290 |
| 2024-08-27 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-08-26 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-08-23 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-08-22 | 4.070 | 4.170 | 4.060 | 4.060 | 4.060 | 142 |
| 2024-08-21 | 4.180 | 4.250 | 3.980 | 3.980 | 3.980 | 1,967 |
| 2024-08-20 | 3.910 | 4.100 | 3.910 | 4.100 | 4.100 | 1,706 |
| 2024-08-19 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 537 |
| 2024-08-16 | 4.070 | 4.070 | 3.980 | 3.980 | 3.980 | 1,602 |
| 2024-08-15 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-08-14 | 4.070 | 4.170 | 4.060 | 4.060 | 4.060 | 51 |
| 2024-08-13 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 361 |
| 2024-08-12 | 4.080 | 4.090 | 4.000 | 4.000 | 4.000 | 1,680 |
| 2024-08-09 | 4.220 | 4.300 | 4.160 | 4.160 | 4.160 | 410 |
| 2024-08-08 | 4.140 | 4.240 | 4.050 | 4.240 | 4.240 | 578 |
| 2024-08-07 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2024-08-06 | 3.860 | 4.140 | 3.860 | 4.140 | 4.140 | 1,368 |
| 2024-08-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 438 |
| 2024-08-02 | 4.310 | 4.320 | 4.310 | 4.320 | 4.320 | 6 |
| 2024-08-01 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 2,184 |
| 2024-07-31 | 4.300 | 4.300 | 4.180 | 4.290 | 4.290 | 2,240 |
| 2024-07-30 | 4.310 | 4.310 | 4.170 | 4.300 | 4.300 | 670 |
| 2024-07-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 28 |
| 2024-07-26 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 13 |
| 2024-07-25 | 4.230 | 4.300 | 4.220 | 4.300 | 4.300 | 44 |
| 2024-07-24 | 4.230 | 4.340 | 4.220 | 4.220 | 4.220 | 313 |
| 2024-07-23 | 4.340 | 4.340 | 4.220 | 4.220 | 4.220 | 81 |
| 2024-07-22 | 4.270 | 4.300 | 3.930 | 4.280 | 4.280 | 2,451 |
| 2024-07-19 | 4.300 | 4.300 | 4.260 | 4.270 | 4.270 | 295 |
| 2024-07-18 | 3.990 | 3.990 | 3.920 | 3.980 | 3.980 | 868 |
| 2024-07-17 | 3.850 | 4.080 | 3.850 | 4.060 | 4.060 | 4,885 |
| 2024-07-16 | 3.810 | 3.880 | 3.810 | 3.870 | 3.870 | 334 |
| 2024-07-15 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 427 |
| 2024-07-12 | 3.810 | 3.870 | 3.760 | 3.870 | 3.870 | 1,006 |
| 2024-07-11 | 3.820 | 3.880 | 3.810 | 3.810 | 3.810 | 228 |
| 2024-07-10 | 3.690 | 4.000 | 3.690 | 3.820 | 3.820 | 5,804 |
| 2024-07-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1 |
| 2024-07-08 | 3.690 | 3.690 | 3.670 | 3.670 | 3.670 | 280 |
| 2024-07-05 | 3.690 | 3.690 | 3.680 | 3.680 | 3.680 | 26 |
| 2024-07-04 | 3.710 | 3.710 | 3.690 | 3.690 | 3.690 | 92 |
| 2024-07-03 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1 |
| 2024-07-02 | 3.770 | 3.770 | 3.710 | 3.710 | 3.710 | 2 |
| 2024-07-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 46 |
| 2024-06-28 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1 |
| 2024-06-27 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 153 |
| 2024-06-26 | 3.760 | 3.770 | 3.700 | 3.700 | 3.700 | 503 |
| 2024-06-25 | 3.710 | 3.770 | 3.710 | 3.760 | 3.760 | 807 |
| 2024-06-24 | 3.680 | 3.700 | 3.680 | 3.680 | 3.680 | 2,222 |
| 2024-06-21 | 3.770 | 3.780 | 3.770 | 3.780 | 3.780 | 137 |
| 2024-06-20 | 3.780 | 3.780 | 3.770 | 3.770 | 3.770 | 167 |
| 2024-06-19 | 3.780 | 3.780 | 3.770 | 3.770 | 3.770 | 250 |
| 2024-06-18 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,376 |
| 2024-06-17 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 742 |
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.