SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2022-07-29 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 1,066 |
| 2022-07-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 202 |
| 2022-07-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2022-07-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 109 |
| 2022-07-25 | 3.645 | 3.700 | 3.645 | 3.650 | 3.650 | 26 |
| 2022-07-22 | 3.730 | 3.730 | 3.640 | 3.640 | 3.640 | 762 |
| 2022-07-21 | 3.710 | 3.715 | 3.710 | 3.715 | 3.715 | 251 |
| 2022-07-20 | 3.710 | 3.710 | 3.640 | 3.710 | 3.710 | 335 |
| 2022-07-19 | 3.640 | 3.710 | 3.640 | 3.710 | 3.710 | 2 |
| 2022-07-18 | 3.620 | 3.715 | 3.620 | 3.715 | 3.715 | 560 |
| 2022-07-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2022-07-14 | 3.700 | 3.720 | 3.620 | 3.620 | 3.620 | 570 |
| 2022-07-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 21 |
| 2022-07-12 | 3.730 | 3.730 | 3.650 | 3.650 | 3.650 | 341 |
| 2022-07-11 | 3.735 | 3.735 | 3.730 | 3.730 | 3.730 | 51 |
| 2022-07-08 | 3.775 | 3.815 | 3.685 | 3.685 | 3.685 | 551 |
| 2022-07-07 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 231 |
| 2022-07-06 | 4.120 | 4.120 | 3.750 | 3.750 | 3.750 | 1,913 |
| 2022-07-05 | 4.250 | 4.250 | 4.095 | 4.095 | 4.095 | 748 |
| 2022-07-04 | 4.290 | 4.300 | 4.290 | 4.300 | 4.300 | 267 |
| 2022-07-01 | 4.380 | 4.380 | 4.285 | 4.285 | 4.285 | 611 |
| 2022-06-30 | 4.285 | 4.465 | 4.050 | 4.400 | 4.400 | 1,051 |
| 2022-06-29 | 4.525 | 4.525 | 4.435 | 4.440 | 4.440 | 252 |
| 2022-06-28 | 4.525 | 4.525 | 4.525 | 4.525 | 4.525 | 2 |
| 2022-06-27 | 4.510 | 4.510 | 4.445 | 4.510 | 4.510 | 121 |
| 2022-06-24 | 4.435 | 4.525 | 4.435 | 4.525 | 4.525 | 224 |
| 2022-06-23 | 4.525 | 4.525 | 4.435 | 4.435 | 4.435 | 139 |
| 2022-06-22 | 4.415 | 4.540 | 4.415 | 4.540 | 4.540 | 508 |
| 2022-06-21 | 4.515 | 4.520 | 4.400 | 4.400 | 4.400 | 141 |
| 2022-06-20 | 4.480 | 4.540 | 4.480 | 4.540 | 4.540 | 525 |
| 2022-06-17 | 4.265 | 4.380 | 4.265 | 4.380 | 4.380 | 111 |
| 2022-06-16 | 4.265 | 4.380 | 4.265 | 4.265 | 4.265 | 45 |
| 2022-06-15 | 4.445 | 4.445 | 4.250 | 4.260 | 4.260 | 1,377 |
| 2022-06-14 | 4.440 | 4.545 | 4.440 | 4.440 | 4.440 | 401 |
| 2022-06-13 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 426 |
| 2022-06-10 | 4.470 | 4.470 | 4.400 | 4.400 | 4.400 | 267 |
| 2022-06-09 | 4.460 | 4.470 | 4.460 | 4.470 | 4.470 | 674 |
| 2022-06-08 | 4.550 | 4.550 | 4.440 | 4.550 | 4.550 | 657 |
| 2022-06-07 | 4.755 | 4.755 | 4.540 | 4.630 | 4.630 | 511 |
| 2022-06-06 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 53 |
| 2022-06-03 | 4.755 | 4.755 | 4.645 | 4.655 | 4.655 | 90 |
| 2022-06-02 | 4.720 | 4.800 | 4.630 | 4.800 | 4.800 | 389 |
| 2022-06-01 | 4.765 | 4.765 | 4.720 | 4.720 | 4.720 | 309 |
| 2022-05-31 | 4.760 | 4.765 | 4.760 | 4.760 | 4.760 | 271 |
| 2022-05-30 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 466 |
| 2022-05-27 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 665 |
| 2022-05-26 | 4.805 | 4.915 | 4.805 | 4.915 | 4.915 | 221 |
| 2022-05-25 | 4.875 | 4.895 | 4.805 | 4.805 | 4.805 | 177 |
| 2022-05-24 | 4.800 | 4.875 | 4.800 | 4.875 | 4.875 | 199 |
| 2022-05-23 | 4.800 | 4.800 | 4.725 | 4.800 | 4.800 | 395 |
| 2022-05-20 | 4.850 | 4.940 | 4.850 | 4.940 | 4.940 | 800 |
| 2022-05-19 | 4.855 | 4.895 | 4.825 | 4.895 | 4.895 | 302 |
| 2022-05-18 | 4.855 | 4.895 | 4.850 | 4.850 | 4.850 | 206 |
| 2022-05-17 | 4.915 | 4.915 | 4.805 | 4.805 | 4.805 | 6 |
| 2022-05-16 | 4.800 | 4.915 | 4.800 | 4.915 | 4.915 | 40 |
| 2022-05-13 | 4.920 | 4.920 | 4.915 | 4.915 | 4.915 | 141 |
| 2022-05-12 | 4.810 | 4.915 | 4.805 | 4.805 | 4.805 | 141 |
| 2022-05-11 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 459 |
| 2022-05-10 | 4.920 | 4.920 | 4.805 | 4.805 | 4.805 | 35 |
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.