Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.019	0.019	0.019	0.019	0.019	2
2022-08-15	0.021	0.021	0.021	0.021	0.021	2
2022-08-11	0.021	0.021	0.021	0.021	0.021	1
2022-08-10	0.021	0.021	0.021	0.021	0.021	15,500
2022-08-09	0.021	0.021	0.012	0.012	0.012	104
2022-08-08	0.021	0.021	0.010	0.010	0.010	82,350
2022-08-05	0.009	0.030	0.009	0.030	0.030	97,486
2022-08-03	0.012	0.012	0.012	0.012	0.012	10,000
2022-08-02	0.012	0.012	0.012	0.012	0.012	10,000
2022-08-01	0.009	0.009	0.009	0.009	0.009	360
2022-07-27	0.009	0.009	0.009	0.009	0.009	1,199
2022-07-18	0.009	0.009	0.009	0.009	0.009	1,200
2022-07-14	0.009	0.009	0.009	0.009	0.009	5,000
2022-06-28	0.009	0.009	0.009	0.009	0.009	9,253
2022-06-24	0.009	0.009	0.009	0.009	0.009	19
2022-06-23	0.009	0.009	0.009	0.009	0.009	240
2022-06-15	0.009	0.009	0.009	0.009	0.009	240
2022-06-13	0.011	0.011	0.011	0.011	0.011	26,400
2022-06-10	0.010	0.010	0.010	0.010	0.010	20,856
2022-06-09	0.010	0.010	0.010	0.010	0.010	1,747
2022-06-06	0.009	0.009	0.009	0.009	0.009	3
2022-06-03	0.009	0.009	0.009	0.009	0.009	500
2022-06-02	0.009	0.009	0.009	0.009	0.009	132
2022-06-01	0.009	0.009	0.009	0.009	0.009	1,920
2022-05-31	0.009	0.009	0.009	0.009	0.009	259
2022-05-30	0.009	0.009	0.009	0.009	0.009	200
2022-05-26	0.009	0.009	0.009	0.009	0.009	9,775
2022-05-25	0.009	0.009	0.009	0.009	0.009	2,000
2022-05-20	0.009	0.009	0.009	0.009	0.009	5,440
2022-05-17	0.010	0.010	0.010	0.010	0.010	1,000
2022-05-09	0.010	0.010	0.010	0.010	0.010	23,473
2022-05-05	0.010	0.010	0.010	0.010	0.010	231
2022-05-04	0.010	0.010	0.010	0.010	0.010	250
2022-05-03	0.010	0.010	0.010	0.010	0.010	99
2022-05-02	0.013	0.013	0.013	0.013	0.013	13,000
2022-04-29	0.010	0.010	0.010	0.010	0.010	100
2022-04-28	0.010	0.010	0.010	0.010	0.010	1,320
2022-04-20	0.010	0.010	0.010	0.010	0.010	12,100
2022-04-19	0.010	0.010	0.010	0.010	0.010	78
2022-04-11	0.012	0.012	0.012	0.012	0.012	3,000
2022-04-06	0.012	0.012	0.012	0.012	0.012	2,590
2022-04-05	0.010	0.010	0.010	0.010	0.010	17,116
2022-03-28	0.013	0.013	0.013	0.013	0.013	10,000
2022-03-24	0.013	0.013	0.013	0.013	0.013	60,000
2022-03-17	0.013	0.013	0.013	0.013	0.013	61,623
2022-03-16	0.009	0.009	0.009	0.009	0.009	3,010
2022-03-15	0.009	0.013	0.009	0.013	0.013	12,700
2022-03-11	0.012	0.012	0.012	0.012	0.012	37,031
2022-03-10	0.012	0.012	0.012	0.012	0.012	1,200
2022-03-09	0.012	0.012	0.012	0.012	0.012	70,466
2022-03-07	0.010	0.010	0.001	0.001	0.001	130,281
2022-03-01	0.011	0.013	0.011	0.013	0.013	13,000
2022-02-28	0.011	0.013	0.011	0.013	0.013	1,015
2022-02-24	0.011	0.011	0.011	0.011	0.011	192
2022-02-21	0.011	0.011	0.011	0.011	0.011	80
2022-02-18	0.010	0.010	0.010	0.010	0.010	7
2022-02-17	0.013	0.013	0.013	0.013	0.013	50,000
2022-02-16	0.013	0.013	0.010	0.010	0.010	6,344
2022-02-15	0.013	0.013	0.010	0.010	0.010	1,200
2022-02-14	0.013	0.013	0.010	0.010	0.010	7,800

← NewerPage 14 of 16 · 902 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.