SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 31 |
| 2022-10-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 11 |
| 2022-10-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 155 |
| 2022-10-19 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 301 |
| 2022-10-18 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 27 |
| 2022-10-17 | 3.530 | 3.530 | 3.380 | 3.380 | 3.380 | 708 |
| 2022-10-14 | 3.560 | 3.560 | 3.530 | 3.550 | 3.550 | 750 |
| 2022-10-13 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 101 |
| 2022-10-12 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 173 |
| 2022-10-11 | 3.570 | 3.580 | 3.560 | 3.560 | 3.560 | 201 |
| 2022-10-10 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 17 |
| 2022-10-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1 |
| 2022-10-06 | 3.570 | 3.610 | 3.570 | 3.610 | 3.610 | 16 |
| 2022-10-05 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 225 |
| 2022-10-04 | 3.620 | 3.620 | 3.610 | 3.610 | 3.610 | 159 |
| 2022-10-03 | 3.550 | 3.620 | 3.550 | 3.620 | 3.620 | 560 |
| 2022-09-30 | 3.550 | 3.610 | 3.550 | 3.610 | 3.610 | 43 |
| 2022-09-29 | 3.720 | 3.720 | 3.550 | 3.550 | 3.550 | 2,358 |
| 2022-09-28 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 718 |
| 2022-09-27 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 10 |
| 2022-09-26 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 182 |
| 2022-09-23 | 3.830 | 3.830 | 3.820 | 3.820 | 3.820 | 52 |
| 2022-09-22 | 3.750 | 3.820 | 3.750 | 3.750 | 3.750 | 433 |
| 2022-09-21 | 3.760 | 3.810 | 3.760 | 3.810 | 3.810 | 254 |
| 2022-09-20 | 3.810 | 3.840 | 3.810 | 3.810 | 3.810 | 53 |
| 2022-09-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2022-09-16 | 3.830 | 3.850 | 3.800 | 3.800 | 3.800 | 419 |
| 2022-09-15 | 3.840 | 3.850 | 3.820 | 3.820 | 3.820 | 673 |
| 2022-09-14 | 3.890 | 3.890 | 3.840 | 3.840 | 3.840 | 230 |
| 2022-09-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 2 |
| 2022-09-12 | 3.850 | 3.890 | 3.850 | 3.890 | 3.890 | 11 |
| 2022-09-09 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 146 |
| 2022-09-08 | 3.860 | 3.870 | 3.860 | 3.860 | 3.860 | 38 |
| 2022-09-07 | 3.930 | 3.930 | 3.870 | 3.920 | 3.920 | 169 |
| 2022-09-06 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 39 |
| 2022-09-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 16 |
| 2022-09-02 | 3.910 | 3.910 | 3.890 | 3.890 | 3.890 | 141 |
| 2022-09-01 | 3.970 | 3.970 | 3.890 | 3.890 | 3.890 | 24 |
| 2022-08-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4 |
| 2022-08-30 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 172 |
| 2022-08-29 | 3.920 | 3.930 | 3.870 | 3.870 | 3.870 | 1,238 |
| 2022-08-26 | 3.990 | 3.990 | 3.940 | 3.940 | 3.940 | 2 |
| 2022-08-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-08-24 | 3.955 | 4.000 | 3.950 | 4.000 | 4.000 | 240 |
| 2022-08-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 54 |
| 2022-08-22 | 3.880 | 3.955 | 3.880 | 3.955 | 3.955 | 128 |
| 2022-08-19 | 3.885 | 3.885 | 3.885 | 3.885 | 3.885 | 1 |
| 2022-08-18 | 3.885 | 3.885 | 3.880 | 3.880 | 3.880 | 80 |
| 2022-08-17 | 3.940 | 3.940 | 3.885 | 3.885 | 3.885 | 211 |
| 2022-08-16 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 164 |
| 2022-08-15 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 1 |
| 2022-08-12 | 3.890 | 3.945 | 3.820 | 3.945 | 3.945 | 393 |
| 2022-08-11 | 3.820 | 3.900 | 3.810 | 3.900 | 3.900 | 1,059 |
| 2022-08-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 50 |
| 2022-08-09 | 3.810 | 3.885 | 3.810 | 3.810 | 3.810 | 104 |
| 2022-08-08 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 913 |
| 2022-08-05 | 3.740 | 3.740 | 3.665 | 3.665 | 3.665 | 131 |
| 2022-08-04 | 3.745 | 3.750 | 3.745 | 3.750 | 3.750 | 761 |
| 2022-08-03 | 3.655 | 3.655 | 3.655 | 3.655 | 3.655 | 62 |
| 2022-08-02 | 3.720 | 3.720 | 3.650 | 3.650 | 3.650 | 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.