Smalto SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.016	0.016	0.016	0.016	0.016	1,510
2024-02-26	0.015	0.015	0.015	0.015	0.015	1
2024-02-23	0.015	0.015	0.015	0.015	0.015	7,561
2024-02-22	0.015	0.015	0.015	0.015	0.015	75
2024-02-21	0.015	0.015	0.015	0.015	0.015	1,280
2024-02-19	0.015	0.015	0.015	0.015	0.015	50
2024-02-16	0.015	0.015	0.015	0.015	0.015	2,040
2024-02-15	0.020	0.020	0.015	0.015	0.015	12,391
2024-02-14	0.015	0.015	0.015	0.015	0.015	440
2024-02-09	0.015	0.015	0.015	0.015	0.015	6,071
2024-02-08	0.015	0.015	0.015	0.015	0.015	10
2024-02-06	0.015	0.015	0.015	0.015	0.015	10,000
2024-02-02	0.015	0.015	0.015	0.015	0.015	70
2024-02-01	0.015	0.015	0.015	0.015	0.015	15,010
2024-01-30	0.015	0.015	0.015	0.015	0.015	30
2024-01-26	0.015	0.015	0.015	0.015	0.015	125
2024-01-25	0.015	0.015	0.015	0.015	0.015	115
2024-01-23	0.015	0.015	0.015	0.015	0.015	8
2024-01-22	0.015	0.015	0.015	0.015	0.015	1,386
2024-01-19	0.015	0.016	0.015	0.016	0.016	6,320
2024-01-17	0.016	0.016	0.016	0.016	0.016	164,097
2024-01-12	0.017	0.017	0.017	0.017	0.017	5,342
2024-01-05	0.017	0.017	0.017	0.017	0.017	90
2024-01-04	0.017	0.017	0.017	0.017	0.017	447
2024-01-02	0.020	0.020	0.020	0.020	0.020	100
2023-12-28	0.017	0.017	0.017	0.017	0.017	2,714
2023-12-27	0.019	0.019	0.019	0.019	0.019	5,898
2023-12-20	0.019	0.019	0.019	0.019	0.019	11,788
2023-12-19	0.020	0.020	0.020	0.020	0.020	10,000
2023-12-18	0.015	0.015	0.015	0.015	0.015	55
2023-12-12	0.015	0.015	0.015	0.015	0.015	1,560
2023-12-11	0.015	0.015	0.015	0.015	0.015	200
2023-12-07	0.015	0.015	0.015	0.015	0.015	500
2023-12-06	0.015	0.015	0.015	0.015	0.015	4,000
2023-12-05	0.015	0.015	0.015	0.015	0.015	700
2023-12-01	0.015	0.015	0.015	0.015	0.015	320
2023-11-23	0.018	0.018	0.018	0.018	0.018	4,900
2023-11-22	0.018	0.018	0.018	0.018	0.018	40
2023-11-21	0.018	0.018	0.016	0.016	0.016	140
2023-11-20	0.018	0.018	0.018	0.018	0.018	6,000
2023-11-17	0.014	0.014	0.014	0.014	0.014	42,998
2023-11-16	0.020	0.020	0.020	0.020	0.020	2
2023-11-15	0.020	0.020	0.020	0.020	0.020	74,447
2023-11-14	0.014	0.014	0.014	0.014	0.014	160
2023-11-09	0.014	0.014	0.014	0.014	0.014	27,503
2023-11-08	0.014	0.014	0.014	0.014	0.014	5,948
2023-11-06	0.014	0.014	0.014	0.014	0.014	540
2023-11-01	0.014	0.014	0.014	0.014	0.014	500
2023-10-26	0.015	0.015	0.015	0.015	0.015	280
2023-10-20	0.015	0.015	0.015	0.015	0.015	200
2023-10-19	0.015	0.015	0.015	0.015	0.015	10,000
2023-10-18	0.018	0.018	0.015	0.015	0.015	11,653
2023-10-17	0.015	0.015	0.015	0.015	0.015	90
2023-10-16	0.015	0.015	0.015	0.015	0.015	180
2023-10-12	0.020	0.020	0.020	0.020	0.020	310
2023-10-05	0.015	0.015	0.015	0.015	0.015	160
2023-10-04	0.015	0.015	0.015	0.015	0.015	340
2023-10-03	0.015	0.015	0.015	0.015	0.015	171
2023-10-02	0.015	0.015	0.015	0.015	0.015	65
2023-09-28	0.015	0.015	0.015	0.015	0.015	903

← NewerPage 10 of 16 · 901 trading daysOlder →

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.