Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	0.020	0.027	0.020	0.027	0.027	122,789
2023-04-17	0.020	0.020	0.020	0.020	0.020	200
2023-04-14	0.020	0.020	0.019	0.019	0.019	2,100
2023-04-13	0.020	0.020	0.020	0.020	0.020	2,400
2023-04-12	0.019	0.019	0.019	0.019	0.019	800
2023-04-11	0.020	0.020	0.020	0.020	0.020	675
2023-04-06	0.019	0.020	0.019	0.020	0.020	1,200
2023-04-04	0.019	0.019	0.019	0.019	0.019	250
2023-04-03	0.025	0.025	0.019	0.019	0.019	6,200
2023-03-31	0.019	0.019	0.019	0.019	0.019	32,000
2023-03-27	0.020	0.020	0.020	0.020	0.020	1,200
2023-03-24	0.020	0.020	0.020	0.020	0.020	1,500
2023-03-23	0.020	0.020	0.020	0.020	0.020	750
2023-03-20	0.020	0.020	0.020	0.020	0.020	9
2023-03-17	0.020	0.020	0.020	0.020	0.020	2,808
2023-03-16	0.020	0.020	0.020	0.020	0.020	4,000
2023-03-10	0.020	0.020	0.020	0.020	0.020	150
2023-03-09	0.020	0.020	0.020	0.020	0.020	1
2023-03-02	0.020	0.020	0.020	0.020	0.020	400
2023-03-01	0.019	0.019	0.019	0.019	0.019	30
2023-02-28	0.020	0.020	0.020	0.020	0.020	500
2023-02-27	0.019	0.019	0.019	0.019	0.019	650
2023-02-23	0.019	0.019	0.019	0.019	0.019	5,010
2023-02-22	0.019	0.019	0.019	0.019	0.019	2
2023-02-21	0.019	0.019	0.019	0.019	0.019	1,502
2023-02-20	0.019	0.019	0.019	0.019	0.019	490
2023-02-14	0.019	0.019	0.019	0.019	0.019	1,266
2023-02-13	0.019	0.019	0.019	0.019	0.019	100
2023-02-10	0.020	0.020	0.020	0.020	0.020	100
2023-02-09	0.019	0.019	0.019	0.019	0.019	3,139
2023-02-08	0.019	0.019	0.019	0.019	0.019	1,355
2023-02-06	0.019	0.019	0.019	0.019	0.019	170
2023-02-03	0.018	0.018	0.018	0.018	0.018	3,677
2023-02-02	0.018	0.020	0.018	0.020	0.020	6,440
2023-01-30	0.025	0.025	0.025	0.025	0.025	3,177
2023-01-27	0.020	0.020	0.020	0.020	0.020	100
2023-01-26	0.025	0.025	0.025	0.025	0.025	2,000
2023-01-25	0.017	0.017	0.017	0.017	0.017	960
2023-01-23	0.020	0.020	0.020	0.020	0.020	80
2023-01-20	0.020	0.020	0.020	0.020	0.020	50
2023-01-19	0.020	0.020	0.020	0.020	0.020	100
2023-01-18	0.025	0.025	0.025	0.025	0.025	600
2023-01-17	0.017	0.025	0.017	0.025	0.025	55,000
2023-01-16	0.025	0.025	0.025	0.025	0.025	150
2023-01-10	0.025	0.025	0.025	0.025	0.025	5,500
2023-01-06	0.020	0.020	0.020	0.020	0.020	996
2023-01-05	0.025	0.025	0.025	0.025	0.025	11
2023-01-04	0.025	0.025	0.025	0.025	0.025	100
2023-01-03	0.020	0.020	0.020	0.020	0.020	1,100
2023-01-02	0.025	0.025	0.025	0.025	0.025	5,300
2022-12-30	0.023	0.023	0.023	0.023	0.023	300
2022-12-27	0.020	0.020	0.020	0.020	0.020	2,000
2022-12-22	0.020	0.020	0.020	0.020	0.020	672
2022-12-20	0.020	0.020	0.020	0.020	0.020	7,161
2022-12-19	0.020	0.020	0.020	0.020	0.020	20
2022-12-16	0.019	0.019	0.019	0.019	0.019	3,380
2022-12-15	0.020	0.020	0.020	0.020	0.020	5,502
2022-12-14	0.023	0.023	0.020	0.020	0.020	1,060
2022-12-12	0.023	0.023	0.020	0.020	0.020	14,697
2022-12-07	0.021	0.021	0.021	0.021	0.021	131

← NewerPage 12 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.