SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.900 | 7.000 | 6.750 | 6.750 | 6.750 | 416 |
| 2026-02-03 | 6.750 | 7.000 | 6.750 | 6.800 | 6.800 | 885 |
| 2026-02-02 | 6.950 | 6.950 | 6.750 | 6.750 | 6.750 | 1,348 |
| 2026-01-30 | 7.150 | 7.150 | 6.950 | 7.000 | 7.000 | 633 |
| 2026-01-29 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 756 |
| 2026-01-28 | 7.050 | 7.200 | 6.950 | 7.000 | 7.000 | 1,307 |
| 2026-01-27 | 7.100 | 7.150 | 6.950 | 7.000 | 7.000 | 2,166 |
| 2026-01-26 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 649 |
| 2026-01-23 | 7.200 | 7.200 | 6.950 | 7.000 | 7.000 | 2,971 |
| 2026-01-22 | 7.000 | 7.150 | 6.900 | 6.900 | 6.900 | 3,640 |
| 2026-01-21 | 7.400 | 7.600 | 6.700 | 7.000 | 7.000 | 8,751 |
| 2026-01-20 | 7.150 | 7.750 | 6.800 | 7.300 | 7.300 | 9,134 |
| 2026-01-19 | 6.750 | 7.400 | 6.750 | 7.350 | 7.350 | 3,727 |
| 2026-01-16 | 6.650 | 6.900 | 6.550 | 6.750 | 6.750 | 1,319 |
| 2026-01-15 | 6.500 | 6.600 | 6.400 | 6.550 | 6.550 | 1,067 |
| 2026-01-14 | 6.500 | 6.550 | 6.500 | 6.500 | 6.500 | 817 |
| 2026-01-13 | 6.550 | 6.550 | 6.400 | 6.550 | 6.550 | 808 |
| 2026-01-12 | 6.550 | 6.550 | 6.300 | 6.500 | 6.500 | 1,481 |
| 2026-01-09 | 6.450 | 6.550 | 6.300 | 6.550 | 6.550 | 641 |
| 2026-01-08 | 6.350 | 6.550 | 6.350 | 6.500 | 6.500 | 1,057 |
| 2026-01-07 | 6.350 | 6.500 | 6.200 | 6.200 | 6.200 | 2,275 |
| 2026-01-06 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 854 |
| 2026-01-05 | 6.050 | 6.150 | 6.000 | 6.150 | 6.150 | 974 |
| 2026-01-02 | 6.200 | 6.200 | 6.050 | 6.150 | 6.150 | 304 |
| 2025-12-31 | 6.200 | 6.350 | 6.050 | 6.250 | 6.250 | 1,460 |
| 2025-12-30 | 6.250 | 6.400 | 6.200 | 6.200 | 6.200 | 1,873 |
| 2025-12-29 | 6.400 | 6.450 | 5.900 | 6.350 | 6.350 | 4,999 |
| 2025-12-24 | 6.650 | 6.650 | 6.150 | 6.500 | 6.500 | 5,476 |
| 2025-12-23 | 7.350 | 8.000 | 6.650 | 6.700 | 6.700 | 15,005 |
| 2025-12-22 | 6.650 | 8.700 | 6.650 | 7.300 | 7.300 | 28,601 |
| 2025-12-19 | 6.500 | 6.550 | 6.400 | 6.550 | 6.550 | 861 |
| 2025-12-18 | 6.550 | 6.550 | 6.400 | 6.450 | 6.450 | 594 |
| 2025-12-17 | 6.650 | 6.650 | 6.300 | 6.400 | 6.400 | 2,604 |
| 2025-12-16 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 225 |
| 2025-12-15 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 59 |
| 2025-12-12 | 6.600 | 6.700 | 6.500 | 6.700 | 6.700 | 1,441 |
| 2025-12-11 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 186 |
| 2025-12-10 | 6.750 | 6.750 | 6.500 | 6.600 | 6.600 | 1,829 |
| 2025-12-09 | 6.600 | 6.700 | 6.550 | 6.700 | 6.700 | 158 |
| 2025-12-08 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 3,211 |
| 2025-12-05 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 345 |
| 2025-12-04 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 16 |
| 2025-12-03 | 6.600 | 6.700 | 6.600 | 6.650 | 6.650 | 1,663 |
| 2025-12-02 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 902 |
| 2025-12-01 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 400 |
| 2025-11-28 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 537 |
| 2025-11-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 132 |
| 2025-11-26 | 6.450 | 6.650 | 6.450 | 6.650 | 6.650 | 226 |
| 2025-11-25 | 6.450 | 6.600 | 6.400 | 6.600 | 6.600 | 726 |
| 2025-11-24 | 6.500 | 6.550 | 6.450 | 6.550 | 6.550 | 840 |
| 2025-11-21 | 6.500 | 6.500 | 6.350 | 6.500 | 6.500 | 808 |
| 2025-11-20 | 6.500 | 6.600 | 6.250 | 6.600 | 6.600 | 4,815 |
| 2025-11-19 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 462 |
| 2025-11-18 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 2,363 |
| 2025-11-17 | 6.650 | 6.700 | 6.500 | 6.600 | 6.600 | 1,023 |
| 2025-11-14 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 226 |
| 2025-11-13 | 6.600 | 6.600 | 6.450 | 6.600 | 6.600 | 443 |
| 2025-11-12 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 808 |
| 2025-11-11 | 6.400 | 6.450 | 6.300 | 6.450 | 6.450 | 234 |
| 2025-11-10 | 6.400 | 6.450 | 6.250 | 6.450 | 6.450 | 232 |
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.