SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 2.740 | 2.740 | 2.480 | 2.640 | 2.640 | 7,363 |
| 2023-07-05 | 2.760 | 2.780 | 2.660 | 2.760 | 2.760 | 2,282 |
| 2023-07-04 | 2.760 | 2.800 | 2.760 | 2.780 | 2.780 | 1,451 |
| 2023-07-03 | 2.700 | 2.740 | 2.640 | 2.740 | 2.740 | 3,195 |
| 2023-06-30 | 2.720 | 2.740 | 2.600 | 2.720 | 2.720 | 3,767 |
| 2023-06-29 | 2.800 | 2.800 | 2.600 | 2.700 | 2.700 | 8,868 |
| 2023-06-28 | 3.000 | 3.000 | 2.740 | 2.760 | 2.760 | 7,030 |
| 2023-06-27 | 2.920 | 3.000 | 2.860 | 3.000 | 3.000 | 6,054 |
| 2023-06-26 | 2.980 | 3.000 | 2.700 | 2.980 | 2.980 | 19,854 |
| 2023-06-23 | 2.840 | 3.040 | 2.780 | 3.040 | 3.040 | 30,008 |
| 2023-06-22 | 2.840 | 2.880 | 2.740 | 2.880 | 2.880 | 1,062 |
| 2023-06-21 | 2.900 | 2.960 | 2.800 | 2.800 | 2.800 | 13,655 |
| 2023-06-20 | 2.980 | 3.020 | 2.840 | 2.940 | 2.940 | 11,678 |
| 2023-06-19 | 3.020 | 3.400 | 2.900 | 2.900 | 2.900 | 24,315 |
| 2023-06-16 | 2.960 | 3.000 | 2.940 | 2.940 | 2.940 | 933 |
| 2023-06-15 | 3.040 | 3.060 | 2.940 | 2.940 | 2.940 | 1,848 |
| 2023-06-14 | 3.080 | 3.080 | 2.960 | 3.080 | 3.080 | 3,222 |
| 2023-06-13 | 3.440 | 3.440 | 3.020 | 3.080 | 3.080 | 10,816 |
| 2023-06-12 | 3.260 | 3.980 | 3.120 | 3.440 | 3.440 | 40,721 |
| 2023-06-09 | 2.480 | 3.400 | 2.480 | 3.160 | 3.160 | 42,586 |
| 2023-06-08 | 2.100 | 2.460 | 2.100 | 2.460 | 2.460 | 21,472 |
| 2023-06-07 | 2.240 | 2.240 | 1.900 | 2.040 | 2.040 | 25,983 |
| 2023-06-06 | 2.620 | 2.620 | 2.180 | 2.240 | 2.240 | 4,575 |
| 2023-06-05 | 2.800 | 2.800 | 2.540 | 2.580 | 2.580 | 2,953 |
| 2023-06-02 | 2.540 | 2.780 | 2.540 | 2.780 | 2.780 | 462 |
| 2023-06-01 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 193 |
| 2023-05-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2023-05-30 | 2.820 | 2.860 | 2.800 | 2.800 | 2.800 | 392 |
| 2023-05-29 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 2 |
| 2023-05-26 | 2.880 | 2.880 | 2.780 | 2.880 | 2.880 | 1,107 |
| 2023-05-25 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 110 |
| 2023-05-24 | 2.880 | 2.900 | 2.840 | 2.900 | 2.900 | 199 |
| 2023-05-23 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 231 |
| 2023-05-22 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 348 |
| 2023-05-19 | 3.000 | 3.020 | 2.940 | 3.020 | 3.020 | 240 |
| 2023-05-18 | 2.940 | 3.040 | 2.940 | 3.040 | 3.040 | 516 |
| 2023-05-17 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 10 |
| 2023-05-16 | 2.940 | 2.980 | 2.920 | 2.980 | 2.980 | 13 |
| 2023-05-15 | 3.040 | 3.060 | 2.920 | 2.920 | 2.920 | 677 |
| 2023-05-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2023-05-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2023-05-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 34 |
| 2023-05-09 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 67 |
| 2023-05-08 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 91 |
| 2023-05-05 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 604 |
| 2023-05-04 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 16 |
| 2023-05-03 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 131 |
| 2023-05-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 21 |
| 2023-04-28 | 3.040 | 3.080 | 2.940 | 3.080 | 3.080 | 1,236 |
| 2023-04-27 | 2.900 | 3.040 | 2.640 | 3.040 | 3.040 | 4,017 |
| 2023-04-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2023-04-25 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 2 |
| 2023-04-24 | 3.380 | 3.420 | 3.340 | 3.420 | 3.420 | 201 |
| 2023-04-21 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 711 |
| 2023-04-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2 |
| 2023-04-19 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 171 |
| 2023-04-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2023-04-17 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 5 |
| 2023-04-14 | 3.440 | 3.460 | 3.400 | 3.400 | 3.400 | 158 |
| 2023-04-13 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 577 |
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.