SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 3.960 | 3.960 | 3.940 | 3.960 | 3.960 | 680 |
| 2025-05-23 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 801 |
| 2025-05-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2025-05-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 21 |
| 2025-05-20 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 401 |
| 2025-05-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6 |
| 2025-05-16 | 3.940 | 3.960 | 3.920 | 3.920 | 3.920 | 57 |
| 2025-05-15 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 91 |
| 2025-05-14 | 4.080 | 4.080 | 3.960 | 3.960 | 3.960 | 535 |
| 2025-05-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 761 |
| 2025-05-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1 |
| 2025-05-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2025-05-08 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 43 |
| 2025-05-07 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 61 |
| 2025-05-06 | 3.880 | 4.100 | 3.880 | 4.100 | 4.100 | 1,550 |
| 2025-05-05 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 92 |
| 2025-05-02 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 382 |
| 2025-04-30 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 88 |
| 2025-04-29 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 101 |
| 2025-04-28 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 182 |
| 2025-04-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2025-04-24 | 3.940 | 4.060 | 3.860 | 3.860 | 3.860 | 1,924 |
| 2025-04-23 | 3.960 | 4.100 | 3.920 | 3.920 | 3.920 | 1,645 |
| 2025-04-22 | 3.940 | 4.180 | 3.820 | 4.180 | 4.180 | 2,791 |
| 2025-04-17 | 3.780 | 3.800 | 3.700 | 3.800 | 3.800 | 1,654 |
| 2025-04-16 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 3,579 |
| 2025-04-15 | 3.540 | 3.600 | 3.540 | 3.540 | 3.540 | 174 |
| 2025-04-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 139 |
| 2025-04-11 | 3.540 | 3.600 | 3.520 | 3.540 | 3.540 | 4,621 |
| 2025-04-10 | 3.480 | 3.560 | 3.480 | 3.540 | 3.540 | 904 |
| 2025-04-09 | 3.480 | 3.500 | 3.380 | 3.500 | 3.500 | 627 |
| 2025-04-08 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 808 |
| 2025-04-07 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 2,471 |
| 2025-04-04 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 532 |
| 2025-04-03 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 96 |
| 2025-04-02 | 3.460 | 3.480 | 3.450 | 3.450 | 3.450 | 715 |
| 2025-04-01 | 3.390 | 3.460 | 3.390 | 3.460 | 3.460 | 749 |
| 2025-03-31 | 3.390 | 3.390 | 3.380 | 3.380 | 3.380 | 101 |
| 2025-03-28 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1 |
| 2025-03-27 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1 |
| 2025-03-26 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 143 |
| 2025-03-25 | 3.380 | 3.450 | 3.380 | 3.450 | 3.450 | 288 |
| 2025-03-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 88 |
| 2025-03-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 4 |
| 2025-03-20 | 3.500 | 3.500 | 3.340 | 3.490 | 3.490 | 449 |
| 2025-03-19 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 860 |
| 2025-03-18 | 3.430 | 3.430 | 3.340 | 3.340 | 3.340 | 1,281 |
| 2025-03-17 | 3.430 | 3.430 | 3.420 | 3.420 | 3.420 | 201 |
| 2025-03-14 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 113 |
| 2025-03-13 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1 |
| 2025-03-12 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 254 |
| 2025-03-11 | 3.430 | 3.430 | 3.420 | 3.420 | 3.420 | 242 |
| 2025-03-10 | 3.490 | 3.500 | 3.400 | 3.400 | 3.400 | 372 |
| 2025-03-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 101 |
| 2025-03-06 | 3.500 | 3.520 | 3.490 | 3.500 | 3.500 | 1,135 |
| 2025-03-05 | 3.490 | 3.510 | 3.380 | 3.500 | 3.500 | 1,514 |
| 2025-03-04 | 3.500 | 3.500 | 3.480 | 3.490 | 3.490 | 1,075 |
| 2025-03-03 | 3.350 | 3.360 | 3.350 | 3.360 | 3.360 | 1,200 |
| 2025-02-28 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 44 |
| 2025-02-27 | 3.210 | 3.270 | 3.200 | 3.270 | 3.270 | 308 |
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.