SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 815 |
| 2023-01-13 | 3.230 | 3.240 | 3.210 | 3.240 | 3.240 | 1,482 |
| 2023-01-12 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 439 |
| 2023-01-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 508 |
| 2023-01-10 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 151 |
| 2023-01-09 | 3.210 | 3.240 | 3.210 | 3.210 | 3.210 | 558 |
| 2023-01-06 | 3.230 | 3.240 | 3.210 | 3.210 | 3.210 | 171 |
| 2023-01-05 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 786 |
| 2023-01-04 | 3.210 | 3.240 | 3.190 | 3.240 | 3.240 | 668 |
| 2023-01-03 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 254 |
| 2023-01-02 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 60 |
| 2022-12-30 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 183 |
| 2022-12-29 | 3.220 | 3.220 | 3.210 | 3.210 | 3.210 | 6 |
| 2022-12-28 | 3.310 | 3.310 | 3.190 | 3.190 | 3.190 | 766 |
| 2022-12-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 341 |
| 2022-12-23 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 123 |
| 2022-12-22 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 101 |
| 2022-12-21 | 3.380 | 3.380 | 3.240 | 3.240 | 3.240 | 1,710 |
| 2022-12-20 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 35 |
| 2022-12-19 | 3.390 | 3.400 | 3.390 | 3.390 | 3.390 | 91 |
| 2022-12-16 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 166 |
| 2022-12-15 | 3.390 | 3.400 | 3.390 | 3.390 | 3.390 | 734 |
| 2022-12-14 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 699 |
| 2022-12-13 | 3.490 | 3.490 | 3.410 | 3.410 | 3.410 | 501 |
| 2022-12-12 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1 |
| 2022-12-09 | 3.490 | 3.490 | 3.480 | 3.490 | 3.490 | 633 |
| 2022-12-08 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 282 |
| 2022-12-07 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 42 |
| 2022-12-06 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 51 |
| 2022-12-05 | 3.490 | 3.490 | 3.470 | 3.470 | 3.470 | 67 |
| 2022-12-02 | 3.400 | 3.470 | 3.400 | 3.420 | 3.420 | 129 |
| 2022-12-01 | 3.470 | 3.470 | 3.390 | 3.390 | 3.390 | 188 |
| 2022-11-30 | 3.460 | 3.460 | 3.390 | 3.460 | 3.460 | 194 |
| 2022-11-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2022-11-28 | 3.390 | 3.460 | 3.390 | 3.460 | 3.460 | 103 |
| 2022-11-25 | 3.540 | 3.540 | 3.380 | 3.460 | 3.460 | 726 |
| 2022-11-24 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 101 |
| 2022-11-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 194 |
| 2022-11-22 | 3.590 | 3.590 | 3.520 | 3.520 | 3.520 | 387 |
| 2022-11-21 | 3.590 | 3.590 | 3.520 | 3.590 | 3.590 | 78 |
| 2022-11-18 | 3.550 | 3.560 | 3.510 | 3.510 | 3.510 | 742 |
| 2022-11-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 149 |
| 2022-11-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2022-11-15 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 51 |
| 2022-11-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 129 |
| 2022-11-11 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 1,136 |
| 2022-11-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 85 |
| 2022-11-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 41 |
| 2022-11-08 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 226 |
| 2022-11-07 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 32 |
| 2022-11-04 | 3.540 | 3.540 | 3.500 | 3.530 | 3.530 | 251 |
| 2022-11-03 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 2 |
| 2022-11-02 | 3.480 | 3.540 | 3.470 | 3.470 | 3.470 | 81 |
| 2022-11-01 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 296 |
| 2022-10-31 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 402 |
| 2022-10-28 | 3.410 | 3.480 | 3.410 | 3.480 | 3.480 | 11 |
| 2022-10-27 | 3.430 | 3.460 | 3.430 | 3.460 | 3.460 | 2 |
| 2022-10-26 | 3.450 | 3.550 | 3.410 | 3.430 | 3.430 | 1,770 |
| 2022-10-25 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 21 |
| 2022-10-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 31 |
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.