SMAIO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.320 | 2.320 | 2.300 | 2.320 | 2.320 | 881 |
| 2024-11-28 | 2.340 | 2.340 | 2.320 | 2.320 | 2.320 | 91 |
| 2024-11-27 | 2.550 | 2.550 | 2.250 | 2.250 | 2.250 | 5,587 |
| 2024-11-26 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1 |
| 2024-11-25 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 209 |
| 2024-11-22 | 2.490 | 2.550 | 2.490 | 2.550 | 2.550 | 11 |
| 2024-11-21 | 2.510 | 2.510 | 2.460 | 2.460 | 2.460 | 167 |
| 2024-11-20 | 2.570 | 2.570 | 2.420 | 2.450 | 2.450 | 1,117 |
| 2024-11-19 | 2.570 | 2.570 | 2.540 | 2.540 | 2.540 | 131 |
| 2024-11-18 | 2.560 | 2.630 | 2.540 | 2.540 | 2.540 | 156 |
| 2024-11-15 | 2.690 | 2.690 | 2.500 | 2.500 | 2.500 | 1,852 |
| 2024-11-14 | 2.650 | 2.710 | 2.600 | 2.710 | 2.710 | 257 |
| 2024-11-13 | 2.560 | 2.580 | 2.560 | 2.570 | 2.570 | 759 |
| 2024-11-12 | 2.810 | 2.880 | 2.780 | 2.780 | 2.780 | 324 |
| 2024-11-11 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 3 |
| 2024-11-08 | 2.890 | 2.890 | 2.820 | 2.820 | 2.820 | 409 |
| 2024-11-07 | 2.820 | 2.920 | 2.760 | 2.920 | 2.920 | 1,436 |
| 2024-11-06 | 3.160 | 3.160 | 2.770 | 3.000 | 3.000 | 3,343 |
| 2024-11-05 | 3.170 | 3.170 | 3.020 | 3.020 | 3.020 | 1,196 |
| 2024-11-04 | 3.180 | 3.220 | 3.160 | 3.160 | 3.160 | 540 |
| 2024-11-01 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 126 |
| 2024-10-31 | 3.190 | 3.190 | 3.160 | 3.160 | 3.160 | 201 |
| 2024-10-30 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 97 |
| 2024-10-29 | 3.250 | 3.250 | 3.140 | 3.160 | 3.160 | 573 |
| 2024-10-28 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 493 |
| 2024-10-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1 |
| 2024-10-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 91 |
| 2024-10-23 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 211 |
| 2024-10-22 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 141 |
| 2024-10-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1 |
| 2024-10-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,656 |
| 2024-10-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 82 |
| 2024-10-16 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 636 |
| 2024-10-15 | 3.210 | 3.210 | 3.190 | 3.190 | 3.190 | 1,211 |
| 2024-10-14 | 3.350 | 3.350 | 3.220 | 3.220 | 3.220 | 433 |
| 2024-10-11 | 3.370 | 3.380 | 3.340 | 3.340 | 3.340 | 351 |
| 2024-10-10 | 3.450 | 3.450 | 3.360 | 3.360 | 3.360 | 1,889 |
| 2024-10-09 | 3.570 | 3.570 | 3.340 | 3.490 | 3.490 | 1,352 |
| 2024-10-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 129 |
| 2024-10-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 351 |
| 2024-10-04 | 3.540 | 3.630 | 3.540 | 3.540 | 3.540 | 772 |
| 2024-10-03 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1 |
| 2024-10-02 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1 |
| 2024-10-01 | 3.570 | 3.640 | 3.540 | 3.540 | 3.540 | 385 |
| 2024-09-30 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 669 |
| 2024-09-27 | 3.910 | 3.910 | 3.520 | 3.640 | 3.640 | 3,794 |
| 2024-09-26 | 3.890 | 3.950 | 3.820 | 3.950 | 3.950 | 1,191 |
| 2024-09-25 | 3.890 | 3.890 | 3.860 | 3.860 | 3.860 | 801 |
| 2024-09-24 | 3.890 | 3.890 | 3.880 | 3.880 | 3.880 | 351 |
| 2024-09-23 | 3.950 | 3.950 | 3.880 | 3.880 | 3.880 | 1,869 |
| 2024-09-20 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 3 |
| 2024-09-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2024-09-18 | 3.970 | 3.970 | 3.920 | 3.920 | 3.920 | 644 |
| 2024-09-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 40 |
| 2024-09-16 | 4.070 | 4.070 | 3.960 | 3.960 | 3.960 | 33 |
| 2024-09-13 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-09-12 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-09-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2024-09-10 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 51 |
| 2024-09-09 | 4.030 | 4.080 | 4.030 | 4.080 | 4.080 | 251 |
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.