SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.300 | 8.300 | 8.020 | 8.100 | 8.100 | 147 |
| 2026-07-24 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 312 |
| 2026-07-23 | 7.900 | 8.240 | 7.820 | 8.200 | 8.200 | 396 |
| 2026-07-22 | 8.400 | 8.400 | 7.800 | 7.800 | 7.800 | 404 |
| 2026-07-21 | 8.440 | 8.440 | 8.240 | 8.400 | 8.400 | 169 |
| 2026-07-20 | 7.660 | 8.380 | 7.660 | 8.340 | 8.340 | 3,069 |
| 2026-07-17 | 7.960 | 8.000 | 7.460 | 7.560 | 7.560 | 1,638 |
| 2026-07-16 | 8.780 | 8.780 | 8.180 | 8.360 | 8.360 | 1,047 |
| 2026-07-15 | 8.580 | 8.680 | 8.580 | 8.680 | 8.680 | 373 |
| 2026-07-14 | 8.580 | 8.660 | 8.580 | 8.580 | 8.580 | 662 |
| 2026-07-13 | 8.600 | 8.600 | 8.580 | 8.580 | 8.580 | 106 |
| 2026-07-10 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 1,388 |
| 2026-07-09 | 8.600 | 8.700 | 8.580 | 8.580 | 8.580 | 141 |
| 2026-07-08 | 8.700 | 8.940 | 8.300 | 8.600 | 8.600 | 2,504 |
| 2026-07-07 | 8.940 | 8.940 | 8.280 | 8.700 | 8.700 | 3,529 |
| 2026-07-06 | 8.600 | 8.940 | 8.500 | 8.680 | 8.680 | 5,443 |
| 2026-07-03 | 8.300 | 8.400 | 7.700 | 8.160 | 8.160 | 366 |
| 2026-07-02 | 7.840 | 8.440 | 7.740 | 8.300 | 8.300 | 1,182 |
| 2026-07-01 | 7.760 | 7.840 | 7.760 | 7.840 | 7.840 | 428 |
| 2026-06-30 | 7.740 | 7.840 | 7.740 | 7.760 | 7.760 | 285 |
| 2026-06-29 | 7.700 | 7.780 | 7.700 | 7.740 | 7.740 | 340 |
| 2026-06-26 | 7.640 | 7.640 | 7.540 | 7.600 | 7.600 | 43 |
| 2026-06-25 | 7.480 | 7.660 | 7.480 | 7.640 | 7.640 | 667 |
| 2026-06-24 | 7.580 | 7.580 | 7.480 | 7.480 | 7.480 | 820 |
| 2026-06-23 | 7.580 | 7.580 | 7.560 | 7.560 | 7.560 | 214 |
| 2026-06-22 | 7.580 | 7.600 | 7.580 | 7.580 | 7.580 | 460 |
| 2026-06-19 | 8.000 | 8.080 | 7.800 | 7.880 | 7.880 | 262 |
| 2026-06-18 | 8.060 | 8.060 | 7.960 | 8.000 | 8.000 | 561 |
| 2026-06-17 | 7.540 | 7.860 | 7.520 | 7.860 | 7.860 | 263 |
| 2026-06-16 | 7.640 | 7.660 | 7.600 | 7.660 | 7.660 | 1,152 |
| 2026-06-15 | 7.620 | 7.660 | 7.440 | 7.540 | 7.540 | 1,849 |
| 2026-06-12 | 7.800 | 7.980 | 7.620 | 7.860 | 7.860 | 772 |
| 2026-06-11 | 7.800 | 7.800 | 7.620 | 7.800 | 7.800 | 208 |
| 2026-06-10 | 8.060 | 8.060 | 7.520 | 7.800 | 7.800 | 1,995 |
| 2026-06-09 | 8.280 | 8.280 | 7.480 | 8.060 | 8.060 | 9,033 |
| 2026-06-08 | 8.700 | 8.720 | 8.620 | 8.700 | 8.700 | 993 |
| 2026-06-05 | 8.580 | 8.720 | 8.580 | 8.720 | 8.720 | 2,097 |
| 2026-06-04 | 8.700 | 8.700 | 8.660 | 8.680 | 8.680 | 718 |
| 2026-06-03 | 8.880 | 8.880 | 8.580 | 8.720 | 8.720 | 1,396 |
| 2026-06-02 | 8.900 | 8.920 | 8.700 | 8.880 | 8.880 | 2,070 |
| 2026-06-01 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 1,801 |
| 2026-05-29 | 8.580 | 8.880 | 8.580 | 8.880 | 8.880 | 1,892 |
| 2026-05-28 | 8.680 | 8.680 | 8.520 | 8.580 | 8.580 | 463 |
| 2026-05-27 | 8.740 | 8.740 | 8.520 | 8.580 | 8.580 | 880 |
| 2026-05-26 | 8.540 | 8.680 | 8.520 | 8.680 | 8.680 | 2,716 |
| 2026-05-25 | 8.160 | 8.860 | 8.000 | 8.720 | 8.720 | 4,430 |
| 2026-05-22 | 8.500 | 8.500 | 7.900 | 8.160 | 8.160 | 13,525 |
| 2026-05-21 | 9.000 | 9.100 | 8.200 | 8.500 | 8.500 | 9,647 |
| 2026-05-20 | 8.900 | 9.000 | 8.700 | 9.000 | 9.000 | 15,305 |
| 2026-05-19 | 8.800 | 8.900 | 8.720 | 8.880 | 8.880 | 13,087 |
| 2026-05-18 | 8.680 | 8.780 | 8.420 | 8.780 | 8.780 | 11,135 |
| 2026-05-15 | 8.200 | 8.200 | 7.820 | 7.820 | 7.820 | 333 |
| 2026-05-14 | 7.960 | 8.060 | 7.960 | 7.960 | 7.960 | 1,124 |
| 2026-05-13 | 7.820 | 7.980 | 7.720 | 7.980 | 7.980 | 2,215 |
| 2026-05-12 | 7.620 | 7.840 | 7.620 | 7.620 | 7.620 | 932 |
| 2026-05-11 | 7.680 | 7.920 | 7.680 | 7.680 | 7.680 | 491 |
| 2026-05-08 | 8.000 | 8.000 | 7.640 | 7.980 | 7.980 | 1,285 |
| 2026-05-07 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 1,119 |
| 2026-05-06 | 8.340 | 8.340 | 7.660 | 7.960 | 7.960 | 1,561 |
| 2026-05-05 | 7.800 | 7.800 | 7.300 | 7.700 | 7.700 | 1,505 |
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.