SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.120 | 3.180 | 3.100 | 3.100 | 3.100 | 658 |
| 2024-03-18 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 879 |
| 2024-03-15 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 701 |
| 2024-03-14 | 3.260 | 3.260 | 3.100 | 3.100 | 3.100 | 1,391 |
| 2024-03-13 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 417 |
| 2024-03-12 | 3.360 | 3.360 | 3.240 | 3.240 | 3.240 | 4,838 |
| 2024-03-11 | 3.300 | 3.380 | 3.280 | 3.380 | 3.380 | 630 |
| 2024-03-08 | 3.340 | 3.380 | 3.300 | 3.380 | 3.380 | 442 |
| 2024-03-07 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 474 |
| 2024-03-06 | 3.420 | 3.500 | 3.380 | 3.380 | 3.380 | 1,759 |
| 2024-03-05 | 3.200 | 3.600 | 3.200 | 3.500 | 3.500 | 4,190 |
| 2024-03-04 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 52 |
| 2024-03-01 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 869 |
| 2024-02-29 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 932 |
| 2024-02-28 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 39 |
| 2024-02-27 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 35 |
| 2024-02-26 | 3.220 | 3.280 | 3.100 | 3.100 | 3.100 | 3,656 |
| 2024-02-23 | 3.240 | 3.280 | 3.180 | 3.180 | 3.180 | 642 |
| 2024-02-22 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 211 |
| 2024-02-21 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 702 |
| 2024-02-20 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 1,343 |
| 2024-02-19 | 3.100 | 3.440 | 3.080 | 3.360 | 3.360 | 19,050 |
| 2024-02-16 | 3.020 | 3.100 | 3.020 | 3.060 | 3.060 | 762 |
| 2024-02-15 | 3.040 | 3.080 | 2.980 | 3.040 | 3.040 | 6,073 |
| 2024-02-14 | 3.100 | 3.100 | 3.040 | 3.080 | 3.080 | 2,901 |
| 2024-02-13 | 2.740 | 3.280 | 2.740 | 3.180 | 3.180 | 8,794 |
| 2024-02-12 | 2.700 | 2.760 | 2.580 | 2.720 | 2.720 | 3,225 |
| 2024-02-09 | 2.860 | 2.880 | 2.700 | 2.700 | 2.700 | 1,776 |
| 2024-02-08 | 2.860 | 2.880 | 2.820 | 2.880 | 2.880 | 171 |
| 2024-02-07 | 2.880 | 2.880 | 2.820 | 2.880 | 2.880 | 157 |
| 2024-02-06 | 2.880 | 2.880 | 2.800 | 2.880 | 2.880 | 191 |
| 2024-02-05 | 2.900 | 2.900 | 2.800 | 2.880 | 2.880 | 342 |
| 2024-02-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1 |
| 2024-02-01 | 2.900 | 2.900 | 2.800 | 2.880 | 2.880 | 744 |
| 2024-01-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 138 |
| 2024-01-30 | 2.960 | 2.980 | 2.860 | 2.900 | 2.900 | 697 |
| 2024-01-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 6 |
| 2024-01-26 | 3.100 | 3.100 | 2.880 | 2.980 | 2.980 | 3,452 |
| 2024-01-25 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 2,278 |
| 2024-01-24 | 3.100 | 3.200 | 3.100 | 3.160 | 3.160 | 5,324 |
| 2024-01-23 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 415 |
| 2024-01-22 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 206 |
| 2024-01-19 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 349 |
| 2024-01-18 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 201 |
| 2024-01-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2024-01-16 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 1,217 |
| 2024-01-15 | 3.040 | 3.080 | 3.000 | 3.060 | 3.060 | 376 |
| 2024-01-12 | 3.000 | 3.060 | 2.920 | 3.060 | 3.060 | 986 |
| 2024-01-11 | 2.980 | 3.000 | 2.920 | 2.920 | 2.920 | 206 |
| 2024-01-10 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 6 |
| 2024-01-09 | 2.980 | 3.000 | 2.900 | 3.000 | 3.000 | 576 |
| 2024-01-08 | 2.980 | 3.020 | 2.880 | 3.020 | 3.020 | 3,518 |
| 2024-01-05 | 3.020 | 3.020 | 2.880 | 3.000 | 3.000 | 1,263 |
| 2024-01-04 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 102 |
| 2024-01-03 | 3.040 | 3.060 | 3.000 | 3.060 | 3.060 | 1,137 |
| 2024-01-02 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 2,018 |
| 2023-12-29 | 3.020 | 3.200 | 3.000 | 3.080 | 3.080 | 2,578 |
| 2023-12-28 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 1,351 |
| 2023-12-27 | 2.860 | 3.260 | 2.860 | 3.140 | 3.140 | 8,875 |
| 2023-12-22 | 2.640 | 3.000 | 2.640 | 2.900 | 2.900 | 10,658 |
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.