SMAIO SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.600	2.660	2.600	2.620	2.620	2,532
2023-12-20	2.580	2.580	2.580	2.580	2.580	1
2023-12-19	2.600	2.600	2.600	2.600	2.600	119
2023-12-18	2.560	2.600	2.560	2.600	2.600	201
2023-12-15	2.560	2.600	2.500	2.600	2.600	841
2023-12-14	2.520	2.580	2.520	2.560	2.560	1,993
2023-12-13	2.500	2.540	2.420	2.540	2.540	2,005
2023-12-12	2.540	2.540	2.460	2.460	2.460	1,059
2023-12-11	2.540	2.580	2.520	2.520	2.520	128
2023-12-08	2.520	2.520	2.500	2.520	2.520	169
2023-12-07	2.540	2.540	2.500	2.500	2.500	441
2023-12-06	2.540	2.540	2.540	2.540	2.540	2
2023-12-05	2.580	2.600	2.500	2.600	2.600	576
2023-12-04	2.580	2.600	2.540	2.580	2.580	2,627
2023-12-01	2.540	2.600	2.540	2.600	2.600	241
2023-11-30	2.460	2.600	2.460	2.600	2.600	4,715
2023-11-29	2.460	2.460	2.440	2.440	2.440	21
2023-11-28	2.460	2.520	2.420	2.420	2.420	555
2023-11-27	2.340	2.460	2.340	2.460	2.460	5,008
2023-11-24	2.320	2.320	2.300	2.300	2.300	20
2023-11-23	2.340	2.340	2.280	2.280	2.280	1,382
2023-11-22	2.380	2.420	2.380	2.380	2.380	583
2023-11-21	2.400	2.420	2.340	2.340	2.340	219
2023-11-20	2.340	2.420	2.320	2.420	2.420	1,356
2023-11-17	2.360	2.360	2.360	2.360	2.360	101
2023-11-16	2.340	2.360	2.340	2.360	2.360	1,001
2023-11-15	2.440	2.440	2.300	2.380	2.380	2,081
2023-11-14	2.400	2.440	2.400	2.440	2.440	46
2023-11-13	2.340	2.380	2.340	2.380	2.380	161
2023-11-10	2.340	2.340	2.340	2.340	2.340	1
2023-11-09	2.360	2.360	2.320	2.320	2.320	301
2023-11-08	2.360	2.380	2.360	2.380	2.380	31
2023-11-07	2.360	2.360	2.360	2.360	2.360	1
2023-11-06	2.360	2.380	2.360	2.380	2.380	101
2023-11-03	2.360	2.360	2.300	2.360	2.360	1,126
2023-11-02	2.300	2.360	2.300	2.360	2.360	101
2023-11-01	2.340	2.360	2.280	2.280	2.280	154
2023-10-31	2.300	2.360	2.260	2.360	2.360	2,237
2023-10-30	2.260	2.260	2.260	2.260	2.260	31
2023-10-27	2.280	2.280	2.260	2.260	2.260	261
2023-10-26	2.280	2.360	2.260	2.340	2.340	1,538
2023-10-25	2.300	2.340	2.300	2.340	2.340	60
2023-10-24	2.320	2.320	2.280	2.280	2.280	596
2023-10-23	2.420	2.420	2.300	2.400	2.400	1,734
2023-10-20	2.400	2.420	2.400	2.400	2.400	32
2023-10-19	2.360	2.420	2.360	2.420	2.420	221
2023-10-18	2.380	2.380	2.320	2.340	2.340	23
2023-10-17	2.340	2.400	2.320	2.400	2.400	51
2023-10-16	2.380	2.380	2.320	2.320	2.320	16
2023-10-13	2.480	2.480	2.320	2.320	2.320	1,108
2023-10-12	2.600	2.620	2.420	2.500	2.500	2,078
2023-10-11	2.720	2.720	2.560	2.600	2.600	6,397
2023-10-10	2.660	2.720	2.640	2.640	2.640	868
2023-10-09	2.660	2.660	2.660	2.660	2.660	191
2023-10-06	2.560	2.720	2.560	2.720	2.720	2,868
2023-10-05	2.500	2.620	2.500	2.540	2.540	1,780
2023-10-04	2.560	2.580	2.500	2.500	2.500	55
2023-10-03	2.560	2.560	2.560	2.560	2.560	1
2023-10-02	2.580	2.580	2.580	2.580	2.580	273
2023-09-29	2.540	2.600	2.520	2.520	2.520	102

← NewerPage 13 of 20 · 1,161 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.