SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 501 |
| 2025-11-06 | 6.650 | 6.700 | 6.400 | 6.400 | 6.400 | 1,410 |
| 2025-11-05 | 6.650 | 6.650 | 6.450 | 6.650 | 6.650 | 356 |
| 2025-11-04 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 413 |
| 2025-11-03 | 6.350 | 6.400 | 6.300 | 6.400 | 6.400 | 118 |
| 2025-10-31 | 6.500 | 6.550 | 6.350 | 6.500 | 6.500 | 410 |
| 2025-10-30 | 6.650 | 6.650 | 6.350 | 6.550 | 6.550 | 3,214 |
| 2025-10-29 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 627 |
| 2025-10-28 | 6.650 | 6.700 | 6.550 | 6.700 | 6.700 | 220 |
| 2025-10-27 | 6.600 | 6.750 | 6.600 | 6.700 | 6.700 | 263 |
| 2025-10-24 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 874 |
| 2025-10-23 | 6.800 | 6.850 | 6.700 | 6.700 | 6.700 | 1,154 |
| 2025-10-22 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 1,341 |
| 2025-10-21 | 6.850 | 7.100 | 6.850 | 6.950 | 6.950 | 1,644 |
| 2025-10-20 | 7.250 | 7.250 | 6.850 | 6.850 | 6.850 | 1,141 |
| 2025-10-17 | 7.100 | 7.250 | 6.650 | 7.000 | 7.000 | 3,059 |
| 2025-10-16 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 649 |
| 2025-10-15 | 7.100 | 7.600 | 7.050 | 7.050 | 7.050 | 3,211 |
| 2025-10-14 | 7.050 | 7.100 | 6.900 | 7.100 | 7.100 | 902 |
| 2025-10-13 | 7.000 | 7.350 | 6.700 | 7.200 | 7.200 | 4,178 |
| 2025-10-10 | 7.200 | 7.550 | 7.200 | 7.250 | 7.250 | 875 |
| 2025-10-09 | 7.650 | 7.650 | 7.450 | 7.600 | 7.600 | 758 |
| 2025-10-08 | 7.400 | 7.650 | 7.200 | 7.500 | 7.500 | 2,521 |
| 2025-10-07 | 7.150 | 7.500 | 7.100 | 7.500 | 7.500 | 2,298 |
| 2025-10-06 | 7.200 | 7.350 | 6.900 | 7.100 | 7.100 | 3,384 |
| 2025-10-03 | 6.900 | 7.050 | 6.900 | 6.950 | 6.950 | 754 |
| 2025-10-02 | 6.850 | 7.050 | 6.750 | 6.850 | 6.850 | 1,231 |
| 2025-10-01 | 7.050 | 7.050 | 6.800 | 6.900 | 6.900 | 1,730 |
| 2025-09-30 | 7.000 | 7.100 | 6.800 | 7.000 | 7.000 | 1,078 |
| 2025-09-29 | 6.650 | 7.400 | 6.650 | 7.000 | 7.000 | 2,216 |
| 2025-09-26 | 6.800 | 6.800 | 6.550 | 6.650 | 6.650 | 2,662 |
| 2025-09-25 | 7.050 | 7.750 | 6.350 | 6.800 | 6.800 | 10,870 |
| 2025-09-24 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 151 |
| 2025-09-23 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 102 |
| 2025-09-22 | 6.700 | 6.700 | 6.400 | 6.550 | 6.550 | 984 |
| 2025-09-19 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 16 |
| 2025-09-18 | 6.600 | 6.700 | 6.550 | 6.700 | 6.700 | 69 |
| 2025-09-17 | 6.750 | 6.750 | 6.500 | 6.550 | 6.550 | 668 |
| 2025-09-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 101 |
| 2025-09-15 | 6.800 | 6.800 | 6.600 | 6.800 | 6.800 | 353 |
| 2025-09-12 | 6.750 | 6.900 | 6.650 | 6.750 | 6.750 | 442 |
| 2025-09-11 | 6.950 | 6.950 | 6.700 | 6.700 | 6.700 | 848 |
| 2025-09-10 | 6.550 | 7.000 | 6.550 | 6.900 | 6.900 | 1,242 |
| 2025-09-09 | 6.200 | 6.750 | 6.200 | 6.550 | 6.550 | 6,336 |
| 2025-09-08 | 6.250 | 6.450 | 6.200 | 6.200 | 6.200 | 683 |
| 2025-09-05 | 6.550 | 6.550 | 6.300 | 6.300 | 6.300 | 343 |
| 2025-09-04 | 6.550 | 6.600 | 6.400 | 6.600 | 6.600 | 230 |
| 2025-09-03 | 6.650 | 6.650 | 6.350 | 6.650 | 6.650 | 950 |
| 2025-09-02 | 6.600 | 6.650 | 6.500 | 6.500 | 6.500 | 376 |
| 2025-09-01 | 6.550 | 6.600 | 6.350 | 6.600 | 6.600 | 902 |
| 2025-08-29 | 6.500 | 6.500 | 6.350 | 6.400 | 6.400 | 291 |
| 2025-08-28 | 6.650 | 6.650 | 6.350 | 6.650 | 6.650 | 604 |
| 2025-08-27 | 6.750 | 6.750 | 6.400 | 6.750 | 6.750 | 829 |
| 2025-08-26 | 6.750 | 6.850 | 6.450 | 6.850 | 6.850 | 1,141 |
| 2025-08-25 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 203 |
| 2025-08-22 | 6.950 | 6.950 | 6.700 | 6.900 | 6.900 | 1,861 |
| 2025-08-21 | 6.400 | 7.400 | 6.100 | 6.350 | 6.350 | 8,715 |
| 2025-08-20 | 5.800 | 6.350 | 5.500 | 6.350 | 6.350 | 6,028 |
| 2025-08-19 | 6.150 | 6.150 | 5.750 | 5.900 | 5.900 | 2,722 |
| 2025-08-18 | 6.200 | 6.500 | 6.200 | 6.200 | 6.200 | 2,355 |
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.