SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.700 | 6.700 | 6.200 | 6.650 | 6.650 | 3,516 |
| 2025-08-14 | 6.750 | 6.950 | 6.400 | 6.900 | 6.900 | 2,200 |
| 2025-08-13 | 6.500 | 7.000 | 6.500 | 6.950 | 6.950 | 2,059 |
| 2025-08-12 | 7.600 | 7.600 | 6.450 | 6.600 | 6.600 | 2,200 |
| 2025-08-11 | 7.650 | 7.750 | 7.550 | 7.600 | 7.600 | 923 |
| 2025-08-08 | 7.600 | 7.650 | 7.450 | 7.650 | 7.650 | 539 |
| 2025-08-07 | 7.850 | 7.850 | 7.600 | 7.600 | 7.600 | 925 |
| 2025-08-06 | 7.650 | 7.850 | 7.650 | 7.650 | 7.650 | 830 |
| 2025-08-05 | 8.000 | 8.000 | 7.600 | 7.850 | 7.850 | 1,147 |
| 2025-08-04 | 8.000 | 8.050 | 7.700 | 8.050 | 8.050 | 988 |
| 2025-08-01 | 7.800 | 8.000 | 7.650 | 7.950 | 7.950 | 1,168 |
| 2025-07-31 | 7.750 | 8.150 | 7.750 | 7.800 | 7.800 | 2,616 |
| 2025-07-30 | 7.600 | 7.950 | 7.550 | 7.600 | 7.600 | 2,471 |
| 2025-07-29 | 7.800 | 7.900 | 7.500 | 7.850 | 7.850 | 1,881 |
| 2025-07-28 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 3,046 |
| 2025-07-25 | 8.200 | 8.200 | 7.400 | 7.400 | 7.400 | 10,845 |
| 2025-07-24 | 8.200 | 8.450 | 7.950 | 8.400 | 8.400 | 2,949 |
| 2025-07-23 | 8.250 | 8.500 | 7.450 | 8.500 | 8.500 | 8,090 |
| 2025-07-22 | 7.250 | 8.700 | 7.100 | 8.650 | 8.650 | 18,841 |
| 2025-07-21 | 6.600 | 7.200 | 6.600 | 7.200 | 7.200 | 10,807 |
| 2025-07-18 | 6.800 | 6.800 | 6.350 | 6.550 | 6.550 | 1,861 |
| 2025-07-17 | 6.150 | 6.700 | 6.150 | 6.650 | 6.650 | 7,931 |
| 2025-07-16 | 5.800 | 6.000 | 5.800 | 5.850 | 5.850 | 313 |
| 2025-07-15 | 6.100 | 6.100 | 5.650 | 6.000 | 6.000 | 1,902 |
| 2025-07-14 | 5.850 | 6.050 | 5.850 | 6.050 | 6.050 | 620 |
| 2025-07-11 | 5.700 | 6.050 | 5.700 | 5.800 | 5.800 | 3,452 |
| 2025-07-10 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 873 |
| 2025-07-09 | 5.500 | 5.800 | 5.200 | 5.550 | 5.550 | 3,656 |
| 2025-07-08 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 443 |
| 2025-07-07 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 962 |
| 2025-07-04 | 5.850 | 6.000 | 5.750 | 5.750 | 5.750 | 1,155 |
| 2025-07-03 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 752 |
| 2025-07-02 | 5.750 | 5.950 | 5.700 | 5.750 | 5.750 | 2,131 |
| 2025-07-01 | 5.800 | 6.000 | 5.750 | 5.750 | 5.750 | 861 |
| 2025-06-30 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 1,180 |
| 2025-06-27 | 5.800 | 6.000 | 5.750 | 5.750 | 5.750 | 1,231 |
| 2025-06-26 | 5.850 | 6.000 | 5.700 | 6.000 | 6.000 | 1,272 |
| 2025-06-25 | 5.800 | 6.050 | 5.700 | 5.700 | 5.700 | 3,704 |
| 2025-06-24 | 5.300 | 6.000 | 5.300 | 6.000 | 6.000 | 6,835 |
| 2025-06-23 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 2,218 |
| 2025-06-20 | 4.980 | 5.450 | 4.960 | 5.450 | 5.450 | 9,115 |
| 2025-06-19 | 4.520 | 4.960 | 4.400 | 4.960 | 4.960 | 11,745 |
| 2025-06-18 | 4.100 | 4.500 | 4.100 | 4.320 | 4.320 | 3,727 |
| 2025-06-17 | 3.800 | 4.120 | 3.800 | 4.040 | 4.040 | 5,692 |
| 2025-06-16 | 3.780 | 3.800 | 3.720 | 3.800 | 3.800 | 411 |
| 2025-06-13 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 401 |
| 2025-06-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2025-06-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 40 |
| 2025-06-10 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 288 |
| 2025-06-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 132 |
| 2025-06-06 | 3.600 | 3.720 | 3.460 | 3.720 | 3.720 | 2,104 |
| 2025-06-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 36 |
| 2025-06-04 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 247 |
| 2025-06-03 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 1,230 |
| 2025-06-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 102 |
| 2025-05-30 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 569 |
| 2025-05-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2025-05-28 | 3.880 | 3.960 | 3.880 | 3.900 | 3.900 | 326 |
| 2025-05-27 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 27 |
| 2025-05-26 | 3.960 | 3.960 | 3.940 | 3.960 | 3.960 | 680 |
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.