SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.710 | 3.950 | 3.710 | 3.850 | 3.850 | 5,577 |
| 2024-06-13 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 517 |
| 2024-06-12 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 461 |
| 2024-06-11 | 3.770 | 3.770 | 3.760 | 3.770 | 3.770 | 671 |
| 2024-06-10 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 977 |
| 2024-06-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1 |
| 2024-06-06 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 41 |
| 2024-06-05 | 3.770 | 3.840 | 3.770 | 3.800 | 3.800 | 980 |
| 2024-06-04 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 101 |
| 2024-06-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 41 |
| 2024-05-31 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 2,171 |
| 2024-05-30 | 3.710 | 3.760 | 3.710 | 3.760 | 3.760 | 1,867 |
| 2024-05-29 | 3.650 | 3.700 | 3.640 | 3.640 | 3.640 | 152 |
| 2024-05-28 | 3.710 | 3.710 | 3.640 | 3.640 | 3.640 | 101 |
| 2024-05-27 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 1,081 |
| 2024-05-24 | 3.430 | 4.140 | 3.420 | 3.740 | 3.740 | 29,677 |
| 2024-05-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 601 |
| 2024-05-22 | 3.450 | 3.500 | 3.440 | 3.500 | 3.500 | 225 |
| 2024-05-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1 |
| 2024-05-20 | 3.450 | 3.500 | 3.440 | 3.440 | 3.440 | 380 |
| 2024-05-17 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 35 |
| 2024-05-16 | 3.490 | 3.490 | 3.450 | 3.450 | 3.450 | 351 |
| 2024-05-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 33 |
| 2024-05-14 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1 |
| 2024-05-13 | 3.430 | 3.500 | 3.420 | 3.420 | 3.420 | 333 |
| 2024-05-10 | 3.490 | 3.490 | 3.420 | 3.420 | 3.420 | 301 |
| 2024-05-09 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 37 |
| 2024-05-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1 |
| 2024-05-07 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 649 |
| 2024-05-06 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 1,213 |
| 2024-05-03 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 701 |
| 2024-05-02 | 3.260 | 3.500 | 3.190 | 3.500 | 3.500 | 2,812 |
| 2024-04-30 | 3.170 | 3.210 | 3.170 | 3.210 | 3.210 | 791 |
| 2024-04-29 | 3.100 | 3.170 | 3.080 | 3.170 | 3.170 | 803 |
| 2024-04-26 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 4 |
| 2024-04-25 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1 |
| 2024-04-24 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 11 |
| 2024-04-23 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1 |
| 2024-04-22 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 332 |
| 2024-04-19 | 3.110 | 3.180 | 3.100 | 3.100 | 3.100 | 121 |
| 2024-04-18 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1 |
| 2024-04-17 | 3.100 | 3.180 | 3.090 | 3.090 | 3.090 | 689 |
| 2024-04-16 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 33 |
| 2024-04-15 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 223 |
| 2024-04-12 | 3.090 | 3.190 | 3.090 | 3.190 | 3.190 | 422 |
| 2024-04-11 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1 |
| 2024-04-10 | 3.130 | 3.140 | 3.080 | 3.080 | 3.080 | 285 |
| 2024-04-09 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 116 |
| 2024-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 219 |
| 2024-04-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 52 |
| 2024-04-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 12 |
| 2024-04-03 | 3.110 | 3.140 | 3.110 | 3.140 | 3.140 | 63 |
| 2024-04-02 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1 |
| 2024-03-28 | 3.120 | 3.180 | 3.100 | 3.100 | 3.100 | 208 |
| 2024-03-27 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 6 |
| 2024-03-26 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 212 |
| 2024-03-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 311 |
| 2024-03-22 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 317 |
| 2024-03-21 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 204 |
| 2024-03-20 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 208 |
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.