Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.010	0.010	0.010	0.010	0.010	133
2022-02-10	0.010	0.010	0.010	0.010	0.010	12,440
2022-02-09	0.013	0.013	0.013	0.013	0.013	1,400
2022-02-07	0.010	0.010	0.010	0.010	0.010	808
2022-02-03	0.010	0.013	0.010	0.013	0.013	291
2022-02-02	0.010	0.010	0.010	0.010	0.010	24
2022-02-01	0.010	0.010	0.010	0.010	0.010	2,000
2022-01-31	0.010	0.010	0.010	0.010	0.010	7,000
2022-01-26	0.013	0.013	0.013	0.013	0.013	23,000
2022-01-24	0.010	0.010	0.010	0.010	0.010	150
2022-01-18	0.014	0.014	0.014	0.014	0.014	30,000
2022-01-17	0.013	0.013	0.013	0.013	0.013	4,944
2022-01-14	0.010	0.010	0.010	0.010	0.010	5,100
2022-01-13	0.013	0.013	0.010	0.010	0.010	17,300
2022-01-12	0.010	0.010	0.010	0.010	0.010	5
2022-01-10	0.013	0.013	0.010	0.010	0.010	50,440
2022-01-07	0.010	0.010	0.010	0.010	0.010	26,005
2022-01-06	0.012	0.012	0.012	0.012	0.012	35,000
2022-01-05	0.009	0.009	0.009	0.009	0.009	16,233
2021-12-31	0.011	0.011	0.011	0.011	0.011	2,462
2021-12-30	0.011	0.011	0.011	0.011	0.011	10,460
2021-12-28	0.011	0.011	0.011	0.011	0.011	30,000
2021-12-27	0.011	0.012	0.011	0.012	0.012	2,476
2021-12-24	0.011	0.011	0.011	0.011	0.011	10,000
2021-12-23	0.011	0.011	0.011	0.011	0.011	15,000
2021-12-21	0.011	0.011	0.011	0.011	0.011	269
2021-12-20	0.011	0.011	0.011	0.011	0.011	90
2021-12-17	0.012	0.012	0.012	0.012	0.012	25,000
2021-12-13	0.012	0.012	0.012	0.012	0.012	1,998
2021-12-10	0.012	0.012	0.012	0.012	0.012	490
2021-12-08	0.012	0.012	0.012	0.012	0.012	100
2021-12-07	0.012	0.012	0.012	0.012	0.012	4,034
2021-12-06	0.012	0.012	0.012	0.012	0.012	3,133
2021-12-03	0.012	0.012	0.012	0.012	0.012	142,462
2021-12-02	0.012	0.012	0.012	0.012	0.012	69,244
2021-12-01	0.012	0.012	0.012	0.012	0.012	20,617
2021-11-30	0.012	0.012	0.012	0.012	0.012	3,000
2021-11-29	0.010	0.012	0.010	0.012	0.012	36,464
2021-11-26	0.011	0.011	0.011	0.011	0.011	5,289
2021-11-25	0.010	0.010	0.010	0.010	0.010	672
2021-11-24	0.010	0.010	0.010	0.010	0.010	1,651
2021-11-23	0.010	0.010	0.010	0.010	0.010	413
2021-11-22	0.010	0.010	0.010	0.010	0.010	9,402
2021-11-19	0.011	0.011	0.010	0.010	0.010	60,089
2021-11-18	0.010	0.011	0.010	0.011	0.011	2,438
2021-11-17	0.010	0.011	0.010	0.011	0.011	12,580
2021-11-16	0.010	0.010	0.010	0.010	0.010	5,060
2021-11-15	0.011	0.011	0.011	0.011	0.011	1,196
2021-11-12	0.011	0.011	0.011	0.011	0.011	130
2021-11-11	0.012	0.012	0.012	0.012	0.012	16,616
2021-11-10	0.012	0.012	0.012	0.012	0.012	1,863
2021-11-09	0.012	0.012	0.012	0.012	0.012	11,000
2021-11-04	0.012	0.012	0.012	0.012	0.012	2,000
2021-11-02	0.012	0.012	0.012	0.012	0.012	31,000
2021-11-01	0.019	0.019	0.012	0.012	0.012	22,833
2021-10-29	0.012	0.012	0.012	0.012	0.012	100
2021-10-27	0.012	0.012	0.012	0.012	0.012	10
2021-10-26	0.015	0.015	0.012	0.012	0.012	14,203
2021-10-22	0.012	0.012	0.012	0.012	0.012	143
2021-10-20	0.012	0.012	0.012	0.012	0.012	329

← NewerPage 15 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.