SMAIO SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.460	2.580	2.460	2.520	2.520	2,171
2023-09-27	2.460	2.460	2.440	2.440	2.440	101
2023-09-26	2.560	2.600	2.440	2.440	2.440	1,552
2023-09-25	2.560	2.560	2.540	2.540	2.540	441
2023-09-22	2.540	2.540	2.520	2.520	2.520	657
2023-09-21	2.540	2.540	2.540	2.540	2.540	1
2023-09-20	2.540	2.600	2.520	2.520	2.520	3,850
2023-09-19	2.560	2.560	2.500	2.500	2.500	79
2023-09-18	2.580	2.580	2.500	2.580	2.580	346
2023-09-15	2.580	2.580	2.520	2.580	2.580	1,112
2023-09-14	2.580	2.600	2.560	2.600	2.600	508
2023-09-13	2.520	2.600	2.520	2.600	2.600	1,666
2023-09-12	2.500	2.500	2.480	2.480	2.480	21
2023-09-11	2.480	2.480	2.480	2.480	2.480	1
2023-09-08	2.480	2.480	2.460	2.460	2.460	126
2023-09-07	2.480	2.480	2.460	2.460	2.460	31
2023-09-06	2.520	2.520	2.440	2.440	2.440	721
2023-09-05	2.480	2.540	2.480	2.540	2.540	102
2023-09-04	2.480	2.540	2.460	2.460	2.460	222
2023-09-01	2.580	2.620	2.480	2.480	2.480	2,785
2023-08-31	2.520	2.520	2.520	2.520	2.520	1
2023-08-30	2.520	2.540	2.520	2.540	2.540	51
2023-08-29	2.480	2.520	2.460	2.520	2.520	1,043
2023-08-28	2.520	2.520	2.460	2.460	2.460	31
2023-08-25	2.520	2.540	2.520	2.540	2.540	191
2023-08-24	2.500	2.540	2.500	2.540	2.540	1,382
2023-08-23	2.440	2.540	2.440	2.540	2.540	1,622
2023-08-22	2.440	2.440	2.400	2.420	2.420	796
2023-08-21	2.480	2.480	2.440	2.440	2.440	273
2023-08-18	2.480	2.480	2.440	2.440	2.440	1,094
2023-08-17	2.500	2.500	2.440	2.440	2.440	704
2023-08-16	2.480	2.480	2.480	2.480	2.480	21
2023-08-15	2.540	2.540	2.540	2.540	2.540	1
2023-08-14	2.560	2.560	2.520	2.560	2.560	3,104
2023-08-11	2.480	2.480	2.440	2.440	2.440	176
2023-08-10	2.460	2.520	2.460	2.480	2.480	3,111
2023-08-09	2.460	2.460	2.460	2.460	2.460	1
2023-08-08	2.460	2.460	2.460	2.460	2.460	1
2023-08-07	2.420	2.460	2.400	2.460	2.460	16
2023-08-04	2.440	2.440	2.400	2.400	2.400	460
2023-08-03	2.140	2.440	2.140	2.440	2.440	1,029
2023-08-02	2.400	2.440	2.340	2.340	2.340	226
2023-08-01	2.440	2.500	2.400	2.400	2.400	2,192
2023-07-31	2.500	2.520	2.440	2.440	2.440	185
2023-07-28	2.520	2.520	2.440	2.520	2.520	2,295
2023-07-27	2.440	2.520	2.420	2.520	2.520	1,475
2023-07-26	2.480	2.500	2.440	2.500	2.500	352
2023-07-25	2.500	2.500	2.420	2.420	2.420	671
2023-07-24	2.500	2.500	2.400	2.480	2.480	1,409
2023-07-21	2.520	2.520	2.360	2.460	2.460	2,780
2023-07-20	2.660	2.720	2.460	2.580	2.580	6,823
2023-07-19	2.780	3.120	2.580	2.600	2.600	40,540
2023-07-18	2.520	2.540	2.440	2.540	2.540	2,744
2023-07-17	2.400	2.460	2.400	2.400	2.400	451
2023-07-14	2.440	2.480	2.360	2.360	2.360	1,490
2023-07-13	2.440	2.480	2.380	2.480	2.480	1,593
2023-07-12	2.460	2.460	2.460	2.460	2.460	101
2023-07-11	2.460	2.480	2.380	2.480	2.480	3,462
2023-07-10	2.380	2.460	2.380	2.460	2.460	930
2023-07-07	2.580	2.580	2.360	2.380	2.380	6,150

← NewerPage 14 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.