SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.580 | 7.720 | 7.580 | 7.720 | 7.720 | 838 |
| 2026-04-30 | 7.480 | 7.480 | 7.400 | 7.400 | 7.400 | 939 |
| 2026-04-29 | 7.480 | 7.500 | 7.480 | 7.480 | 7.480 | 705 |
| 2026-04-28 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 296 |
| 2026-04-27 | 7.520 | 7.520 | 7.480 | 7.480 | 7.480 | 15 |
| 2026-04-24 | 7.640 | 7.640 | 7.520 | 7.520 | 7.520 | 108 |
| 2026-04-23 | 7.600 | 7.640 | 7.400 | 7.640 | 7.640 | 817 |
| 2026-04-22 | 7.700 | 7.700 | 7.580 | 7.600 | 7.600 | 189 |
| 2026-04-21 | 7.720 | 7.800 | 7.700 | 7.700 | 7.700 | 321 |
| 2026-04-20 | 7.860 | 7.860 | 7.700 | 7.720 | 7.720 | 824 |
| 2026-04-17 | 7.700 | 8.180 | 7.600 | 7.800 | 7.800 | 4,891 |
| 2026-04-16 | 7.900 | 8.200 | 7.320 | 7.340 | 7.340 | 5,557 |
| 2026-04-15 | 7.700 | 8.400 | 7.700 | 7.820 | 7.820 | 8,205 |
| 2026-04-14 | 7.260 | 7.640 | 7.240 | 7.600 | 7.600 | 2,710 |
| 2026-04-13 | 7.260 | 7.280 | 7.200 | 7.280 | 7.280 | 210 |
| 2026-04-10 | 7.240 | 7.240 | 7.200 | 7.240 | 7.240 | 287 |
| 2026-04-09 | 7.220 | 7.240 | 7.140 | 7.240 | 7.240 | 333 |
| 2026-04-08 | 7.180 | 7.180 | 7.060 | 7.180 | 7.180 | 442 |
| 2026-04-07 | 7.160 | 7.260 | 7.080 | 7.140 | 7.140 | 830 |
| 2026-04-02 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 21 |
| 2026-04-01 | 7.200 | 7.200 | 6.800 | 7.150 | 7.150 | 555 |
| 2026-03-31 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 418 |
| 2026-03-30 | 7.250 | 7.300 | 7.200 | 7.300 | 7.300 | 230 |
| 2026-03-27 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 516 |
| 2026-03-26 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 1,830 |
| 2026-03-25 | 7.200 | 7.250 | 7.150 | 7.150 | 7.150 | 909 |
| 2026-03-24 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 342 |
| 2026-03-23 | 7.300 | 7.400 | 7.150 | 7.300 | 7.300 | 1,164 |
| 2026-03-20 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 751 |
| 2026-03-19 | 7.150 | 7.300 | 7.050 | 7.300 | 7.300 | 1,417 |
| 2026-03-18 | 7.250 | 7.300 | 7.100 | 7.100 | 7.100 | 259 |
| 2026-03-17 | 7.250 | 7.300 | 7.100 | 7.300 | 7.300 | 573 |
| 2026-03-16 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 608 |
| 2026-03-13 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 376 |
| 2026-03-12 | 6.950 | 7.150 | 6.950 | 7.100 | 7.100 | 1,649 |
| 2026-03-11 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 138 |
| 2026-03-10 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 1,154 |
| 2026-03-09 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 750 |
| 2026-03-06 | 6.850 | 7.050 | 6.850 | 7.050 | 7.050 | 867 |
| 2026-03-05 | 6.850 | 6.950 | 6.850 | 6.850 | 6.850 | 206 |
| 2026-03-04 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 345 |
| 2026-03-03 | 7.000 | 7.050 | 6.850 | 6.850 | 6.850 | 1,369 |
| 2026-03-02 | 6.950 | 7.100 | 6.850 | 7.000 | 7.000 | 3,074 |
| 2026-02-27 | 6.950 | 7.050 | 6.900 | 6.900 | 6.900 | 403 |
| 2026-02-26 | 6.650 | 7.100 | 6.650 | 6.850 | 6.850 | 9,123 |
| 2026-02-25 | 6.950 | 6.950 | 6.650 | 6.650 | 6.650 | 959 |
| 2026-02-24 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 650 |
| 2026-02-23 | 6.700 | 6.850 | 6.650 | 6.850 | 6.850 | 994 |
| 2026-02-20 | 6.850 | 6.900 | 6.700 | 6.700 | 6.700 | 143 |
| 2026-02-19 | 6.950 | 7.000 | 6.550 | 7.000 | 7.000 | 1,514 |
| 2026-02-18 | 6.850 | 7.050 | 6.850 | 7.050 | 7.050 | 743 |
| 2026-02-17 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 71 |
| 2026-02-16 | 6.850 | 7.000 | 6.800 | 6.800 | 6.800 | 530 |
| 2026-02-13 | 7.050 | 7.050 | 6.850 | 6.850 | 6.850 | 236 |
| 2026-02-12 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 4,012 |
| 2026-02-11 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 663 |
| 2026-02-10 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 163 |
| 2026-02-09 | 6.700 | 6.950 | 6.700 | 6.900 | 6.900 | 646 |
| 2026-02-06 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 243 |
| 2026-02-05 | 6.850 | 7.000 | 6.700 | 7.000 | 7.000 | 835 |
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.