Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.015	0.015	0.015	0.015	0.015	29
2023-09-26	0.016	0.016	0.015	0.015	0.015	4,180
2023-09-25	0.020	0.020	0.020	0.020	0.020	5,000
2023-09-22	0.020	0.020	0.020	0.020	0.020	10,000
2023-09-21	0.015	0.015	0.015	0.015	0.015	45,063
2023-09-20	0.017	0.017	0.017	0.017	0.017	14,651
2023-09-19	0.017	0.017	0.017	0.017	0.017	360
2023-09-15	0.017	0.017	0.017	0.017	0.017	960
2023-09-14	0.017	0.017	0.017	0.017	0.017	1,024
2023-09-08	0.017	0.017	0.017	0.017	0.017	832
2023-09-06	0.017	0.017	0.017	0.017	0.017	1,300
2023-09-04	0.020	0.020	0.020	0.020	0.020	10,000
2023-09-01	0.017	0.017	0.017	0.017	0.017	24
2023-08-31	0.017	0.017	0.017	0.017	0.017	1,053
2023-08-30	0.017	0.017	0.017	0.017	0.017	8,991
2023-08-29	0.017	0.017	0.017	0.017	0.017	2,005
2023-08-28	0.017	0.017	0.017	0.017	0.017	3,300
2023-08-23	0.016	0.016	0.016	0.016	0.016	860
2023-08-21	0.016	0.016	0.016	0.016	0.016	36
2023-08-17	0.016	0.016	0.016	0.016	0.016	816
2023-08-16	0.016	0.016	0.016	0.016	0.016	1,200
2023-08-15	0.016	0.020	0.016	0.020	0.020	139
2023-08-14	0.020	0.020	0.020	0.020	0.020	1
2023-08-10	0.020	0.020	0.020	0.020	0.020	1,099
2023-08-09	0.020	0.020	0.020	0.020	0.020	1
2023-08-08	0.020	0.020	0.020	0.020	0.020	5
2023-08-07	0.015	0.015	0.015	0.015	0.015	240
2023-08-04	0.020	0.020	0.020	0.020	0.020	2,000
2023-08-03	0.014	0.014	0.014	0.014	0.014	2,312
2023-08-02	0.020	0.020	0.019	0.019	0.019	1,160
2023-07-31	0.020	0.020	0.020	0.020	0.020	2
2023-07-19	0.014	0.014	0.014	0.014	0.014	200
2023-07-17	0.014	0.014	0.014	0.014	0.014	36,435
2023-07-12	0.016	0.016	0.016	0.016	0.016	50,000
2023-07-07	0.016	0.016	0.016	0.016	0.016	3,000
2023-07-04	0.016	0.016	0.016	0.016	0.016	416
2023-06-30	0.017	0.017	0.017	0.017	0.017	4,962
2023-06-28	0.017	0.017	0.017	0.017	0.017	1,000
2023-06-27	0.020	0.020	0.020	0.020	0.020	1
2023-06-26	0.020	0.020	0.017	0.017	0.017	1,492
2023-06-19	0.016	0.016	0.016	0.016	0.016	1
2023-06-16	0.016	0.016	0.016	0.016	0.016	805
2023-06-14	0.017	0.017	0.016	0.016	0.016	26,777
2023-06-13	0.020	0.020	0.017	0.017	0.017	10,080
2023-06-09	0.017	0.017	0.017	0.017	0.017	7
2023-05-31	0.017	0.017	0.017	0.017	0.017	830
2023-05-29	0.017	0.017	0.017	0.017	0.017	1,048
2023-05-17	0.017	0.017	0.017	0.017	0.017	400
2023-05-11	0.017	0.017	0.017	0.017	0.017	20
2023-05-09	0.017	0.017	0.017	0.017	0.017	510
2023-05-08	0.017	0.017	0.017	0.017	0.017	100
2023-05-05	0.017	0.017	0.017	0.017	0.017	5,465
2023-05-04	0.017	0.017	0.017	0.017	0.017	12
2023-05-02	0.021	0.021	0.021	0.021	0.021	302
2023-04-27	0.017	0.017	0.017	0.017	0.017	1,010
2023-04-25	0.017	0.017	0.017	0.017	0.017	1,200
2023-04-24	0.018	0.018	0.017	0.017	0.017	10,100
2023-04-21	0.018	0.018	0.013	0.013	0.013	8,500
2023-04-20	0.024	0.024	0.018	0.018	0.018	25,700
2023-04-19	0.012	0.012	0.012	0.012	0.012	100,606

← NewerPage 11 of 15 · 899 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.