Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.021	0.021	0.021	0.021	0.021	131
2022-12-06	0.021	0.021	0.021	0.021	0.021	2,838
2022-12-01	0.020	0.020	0.020	0.020	0.020	1,000
2022-11-30	0.021	0.021	0.021	0.021	0.021	1,250
2022-11-28	0.021	0.021	0.021	0.021	0.021	1,500
2022-11-25	0.021	0.021	0.021	0.021	0.021	1,323
2022-11-24	0.021	0.021	0.021	0.021	0.021	100
2022-11-18	0.021	0.021	0.021	0.021	0.021	10,000
2022-11-17	0.021	0.021	0.021	0.021	0.021	100
2022-11-16	0.021	0.021	0.021	0.021	0.021	84
2022-11-14	0.021	0.021	0.021	0.021	0.021	774
2022-11-11	0.021	0.021	0.021	0.021	0.021	200
2022-11-09	0.021	0.021	0.021	0.021	0.021	833
2022-11-08	0.021	0.021	0.021	0.021	0.021	392
2022-11-07	0.021	0.021	0.021	0.021	0.021	6,300
2022-11-04	0.021	0.021	0.021	0.021	0.021	35,431
2022-11-03	0.021	0.021	0.021	0.021	0.021	1,000
2022-11-01	0.020	0.025	0.020	0.025	0.025	3,201
2022-10-28	0.024	0.025	0.024	0.025	0.025	4,617
2022-10-27	0.023	0.023	0.023	0.023	0.023	700
2022-10-26	0.023	0.023	0.020	0.020	0.020	377
2022-10-25	0.020	0.020	0.020	0.020	0.020	1,000
2022-10-24	0.021	0.023	0.021	0.023	0.023	11,250
2022-10-21	0.022	0.022	0.022	0.022	0.022	2,980
2022-10-20	0.021	0.021	0.021	0.021	0.021	896
2022-10-19	0.021	0.023	0.021	0.023	0.023	3,050
2022-10-18	0.020	0.020	0.020	0.020	0.020	76
2022-10-13	0.024	0.024	0.024	0.024	0.024	400
2022-10-11	0.019	0.020	0.019	0.020	0.020	1,832
2022-10-10	0.019	0.019	0.019	0.019	0.019	939
2022-10-06	0.018	0.018	0.018	0.018	0.018	38,000
2022-10-05	0.020	0.020	0.020	0.020	0.020	11,293
2022-10-04	0.024	0.024	0.024	0.024	0.024	5,000
2022-10-03	0.025	0.025	0.025	0.025	0.025	1,003
2022-09-30	0.025	0.025	0.020	0.020	0.020	939
2022-09-29	0.020	0.025	0.020	0.025	0.025	53,238
2022-09-28	0.020	0.020	0.020	0.020	0.020	395
2022-09-27	0.024	0.024	0.024	0.024	0.024	1,000
2022-09-26	0.021	0.021	0.020	0.020	0.020	3,190
2022-09-23	0.020	0.025	0.020	0.025	0.025	20,300
2022-09-22	0.021	0.021	0.020	0.020	0.020	5,800
2022-09-21	0.017	0.017	0.017	0.017	0.017	13
2022-09-19	0.025	0.025	0.025	0.025	0.025	6,342
2022-09-16	0.018	0.018	0.018	0.018	0.018	2,584
2022-09-15	0.025	0.025	0.025	0.025	0.025	100
2022-09-14	0.017	0.025	0.017	0.025	0.025	50,060
2022-09-13	0.016	0.025	0.016	0.025	0.025	28,244
2022-09-09	0.017	0.025	0.017	0.025	0.025	11,000
2022-09-08	0.014	0.014	0.013	0.013	0.013	5,504
2022-09-06	0.014	0.017	0.014	0.017	0.017	10,120
2022-09-02	0.017	0.017	0.017	0.017	0.017	1,254
2022-09-01	0.025	0.025	0.013	0.013	0.013	23,391
2022-08-31	0.018	0.018	0.018	0.018	0.018	1,802
2022-08-30	0.018	0.018	0.018	0.018	0.018	19,418
2022-08-29	0.013	0.013	0.013	0.013	0.013	67,400
2022-08-26	0.014	0.014	0.014	0.014	0.014	5,500
2022-08-22	0.021	0.021	0.021	0.021	0.021	1,000
2022-08-19	0.021	0.021	0.021	0.021	0.021	4
2022-08-18	0.017	0.017	0.017	0.017	0.017	1,637
2022-08-17	0.021	0.021	0.021	0.021	0.021	38,286

← NewerPage 13 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.