SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1 |
| 2025-02-25 | 3.170 | 3.200 | 3.160 | 3.200 | 3.200 | 218 |
| 2025-02-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 73 |
| 2025-02-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2025-02-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2025-02-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2025-02-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1 |
| 2025-02-17 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 11 |
| 2025-02-14 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 83 |
| 2025-02-13 | 3.210 | 3.220 | 3.210 | 3.220 | 3.220 | 71 |
| 2025-02-12 | 3.150 | 3.220 | 3.150 | 3.220 | 3.220 | 189 |
| 2025-02-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 253 |
| 2025-02-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 281 |
| 2025-02-07 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 371 |
| 2025-02-06 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 31 |
| 2025-02-05 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 814 |
| 2025-02-04 | 3.080 | 3.080 | 3.070 | 3.070 | 3.070 | 259 |
| 2025-02-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2025-01-31 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 1,051 |
| 2025-01-30 | 2.960 | 3.050 | 2.950 | 3.050 | 3.050 | 668 |
| 2025-01-29 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 48 |
| 2025-01-28 | 2.950 | 3.050 | 2.720 | 3.050 | 3.050 | 7,175 |
| 2025-01-27 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 1,775 |
| 2025-01-24 | 3.330 | 3.330 | 3.060 | 3.060 | 3.060 | 2,019 |
| 2025-01-23 | 3.340 | 3.420 | 3.240 | 3.350 | 3.350 | 2,330 |
| 2025-01-22 | 2.740 | 3.400 | 2.740 | 3.400 | 3.400 | 7,974 |
| 2025-01-21 | 2.660 | 2.740 | 2.660 | 2.730 | 2.730 | 540 |
| 2025-01-20 | 2.690 | 2.730 | 2.690 | 2.730 | 2.730 | 148 |
| 2025-01-17 | 2.690 | 2.750 | 2.660 | 2.750 | 2.750 | 531 |
| 2025-01-16 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 1 |
| 2025-01-15 | 2.680 | 2.690 | 2.680 | 2.690 | 2.690 | 630 |
| 2025-01-14 | 2.510 | 2.600 | 2.510 | 2.580 | 2.580 | 5,386 |
| 2025-01-13 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 3 |
| 2025-01-10 | 2.450 | 2.480 | 2.450 | 2.480 | 2.480 | 22 |
| 2025-01-09 | 2.450 | 2.480 | 2.450 | 2.480 | 2.480 | 233 |
| 2025-01-08 | 2.470 | 2.470 | 2.450 | 2.450 | 2.450 | 738 |
| 2025-01-07 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 36 |
| 2025-01-06 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 1 |
| 2025-01-03 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 102 |
| 2025-01-02 | 2.570 | 2.570 | 2.460 | 2.480 | 2.480 | 1,274 |
| 2024-12-31 | 2.530 | 2.580 | 2.530 | 2.580 | 2.580 | 151 |
| 2024-12-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 35 |
| 2024-12-27 | 2.550 | 2.550 | 2.480 | 2.480 | 2.480 | 2 |
| 2024-12-24 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1 |
| 2024-12-23 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 271 |
| 2024-12-20 | 2.450 | 2.520 | 2.450 | 2.520 | 2.520 | 579 |
| 2024-12-19 | 2.500 | 2.500 | 2.440 | 2.440 | 2.440 | 199 |
| 2024-12-18 | 2.480 | 2.500 | 2.480 | 2.500 | 2.500 | 241 |
| 2024-12-17 | 2.430 | 2.490 | 2.430 | 2.490 | 2.490 | 31 |
| 2024-12-16 | 2.420 | 2.420 | 2.400 | 2.400 | 2.400 | 98 |
| 2024-12-13 | 2.410 | 2.480 | 2.410 | 2.480 | 2.480 | 109 |
| 2024-12-12 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 26 |
| 2024-12-11 | 2.370 | 2.380 | 2.370 | 2.380 | 2.380 | 322 |
| 2024-12-10 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 1 |
| 2024-12-09 | 2.360 | 2.380 | 2.360 | 2.380 | 2.380 | 44 |
| 2024-12-06 | 2.320 | 2.360 | 2.320 | 2.360 | 2.360 | 153 |
| 2024-12-05 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1 |
| 2024-12-04 | 2.360 | 2.360 | 2.310 | 2.310 | 2.310 | 812 |
| 2024-12-03 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 151 |
| 2024-12-02 | 2.320 | 2.380 | 2.320 | 2.380 | 2.380 | 975 |
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.