SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 230 |
| 2023-04-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 201 |
| 2023-04-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 54 |
| 2023-04-05 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 182 |
| 2023-04-04 | 3.480 | 3.580 | 3.460 | 3.460 | 3.460 | 1,510 |
| 2023-04-03 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 91 |
| 2023-03-31 | 3.460 | 3.540 | 3.460 | 3.460 | 3.460 | 2,206 |
| 2023-03-30 | 3.450 | 3.460 | 3.420 | 3.460 | 3.460 | 224 |
| 2023-03-29 | 3.460 | 3.490 | 3.440 | 3.450 | 3.450 | 1,104 |
| 2023-03-28 | 3.500 | 3.540 | 3.450 | 3.450 | 3.450 | 1,303 |
| 2023-03-27 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 583 |
| 2023-03-24 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 581 |
| 2023-03-23 | 3.550 | 3.550 | 3.490 | 3.490 | 3.490 | 51 |
| 2023-03-22 | 3.500 | 3.570 | 3.480 | 3.570 | 3.570 | 1,381 |
| 2023-03-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 85 |
| 2023-03-20 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 191 |
| 2023-03-17 | 3.490 | 3.550 | 3.480 | 3.480 | 3.480 | 162 |
| 2023-03-16 | 3.530 | 3.530 | 3.480 | 3.480 | 3.480 | 13,539 |
| 2023-03-15 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2023-03-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2023-03-13 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2023-03-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 201 |
| 2023-03-09 | 3.590 | 3.590 | 3.520 | 3.520 | 3.520 | 101 |
| 2023-03-08 | 3.540 | 3.600 | 3.520 | 3.590 | 3.590 | 616 |
| 2023-03-07 | 3.580 | 3.580 | 3.520 | 3.530 | 3.530 | 23 |
| 2023-03-06 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 273 |
| 2023-03-03 | 3.570 | 3.590 | 3.490 | 3.550 | 3.550 | 541 |
| 2023-03-02 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 591 |
| 2023-03-01 | 3.470 | 3.530 | 3.470 | 3.530 | 3.530 | 668 |
| 2023-02-28 | 3.590 | 3.590 | 3.390 | 3.390 | 3.390 | 1,521 |
| 2023-02-27 | 3.530 | 3.590 | 3.500 | 3.500 | 3.500 | 843 |
| 2023-02-24 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 2 |
| 2023-02-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2023-02-22 | 3.520 | 3.530 | 3.520 | 3.520 | 3.520 | 89 |
| 2023-02-21 | 3.520 | 3.600 | 3.510 | 3.600 | 3.600 | 1,412 |
| 2023-02-20 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 76 |
| 2023-02-17 | 3.570 | 3.570 | 3.520 | 3.520 | 3.520 | 140 |
| 2023-02-16 | 3.570 | 3.580 | 3.510 | 3.580 | 3.580 | 6 |
| 2023-02-15 | 3.570 | 3.580 | 3.570 | 3.580 | 3.580 | 4 |
| 2023-02-14 | 3.570 | 3.570 | 3.500 | 3.570 | 3.570 | 137 |
| 2023-02-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,301 |
| 2023-02-10 | 3.480 | 3.530 | 3.480 | 3.530 | 3.530 | 354 |
| 2023-02-09 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 396 |
| 2023-02-08 | 3.520 | 3.580 | 3.510 | 3.510 | 3.510 | 23 |
| 2023-02-07 | 3.580 | 3.580 | 3.510 | 3.510 | 3.510 | 23 |
| 2023-02-06 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 32 |
| 2023-02-03 | 3.550 | 3.550 | 3.490 | 3.490 | 3.490 | 1,213 |
| 2023-02-02 | 3.550 | 3.600 | 3.540 | 3.540 | 3.540 | 45 |
| 2023-02-01 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 60 |
| 2023-01-31 | 3.570 | 3.600 | 3.570 | 3.600 | 3.600 | 619 |
| 2023-01-30 | 3.560 | 3.560 | 3.490 | 3.490 | 3.490 | 401 |
| 2023-01-27 | 3.520 | 3.590 | 3.470 | 3.590 | 3.590 | 859 |
| 2023-01-26 | 3.740 | 3.740 | 3.480 | 3.500 | 3.500 | 4,729 |
| 2023-01-25 | 3.270 | 3.340 | 3.270 | 3.340 | 3.340 | 392 |
| 2023-01-24 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 73 |
| 2023-01-23 | 3.290 | 3.340 | 3.250 | 3.340 | 3.340 | 1,261 |
| 2023-01-20 | 3.220 | 3.290 | 3.220 | 3.220 | 3.220 | 543 |
| 2023-01-19 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 21 |
| 2023-01-18 | 3.270 | 3.270 | 3.210 | 3.210 | 3.210 | 2,192 |
| 2023-01-17 | 3.240 | 3.240 | 3.210 | 3.210 | 3.210 | 41 |
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.