Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.027	0.027	0.027	0.027	0.027	500
2026-07-24	0.027	0.027	0.027	0.027	0.027	500
2026-07-23	0.028	0.028	0.020	0.020	0.020	0
2026-07-22	0.028	0.028	0.020	0.020	0.020	0
2026-07-21	0.028	0.028	0.020	0.020	0.020	920
2026-07-20	0.020	0.020	0.020	0.020	0.020	40,232
2026-07-17	0.022	0.022	0.022	0.022	0.022	0
2026-07-16	0.022	0.022	0.022	0.022	0.022	0
2026-07-15	0.022	0.022	0.022	0.022	0.022	0
2026-07-14	0.022	0.022	0.022	0.022	0.022	0
2026-07-13	0.022	0.022	0.022	0.022	0.022	0
2026-07-10	0.022	0.022	0.022	0.022	0.022	0
2026-07-09	0.022	0.022	0.022	0.022	0.022	2,136
2026-07-08	0.022	0.022	0.022	0.022	0.022	200
2026-07-07	0.023	0.028	0.023	0.028	0.028	768
2026-07-06	0.023	0.028	0.023	0.028	0.028	768
2026-07-03	0.025	0.029	0.025	0.029	0.029	418
2026-07-02	0.025	0.025	0.025	0.025	0.025	982
2026-07-01	0.029	0.029	0.029	0.029	0.029	2,500
2026-06-30	0.029	0.029	0.029	0.029	0.029	30
2026-06-29	0.029	0.029	0.029	0.029	0.029	5
2026-06-26	0.029	0.029	0.029	0.029	0.029	5
2026-06-25	0.029	0.029	0.029	0.029	0.029	241
2026-06-24	0.029	0.029	0.029	0.029	0.029	241
2026-06-23	0.029	0.029	0.029	0.029	0.029	241
2026-06-22	0.029	0.029	0.029	0.029	0.029	241
2026-06-19	0.029	0.029	0.029	0.029	0.029	10
2026-06-18	0.027	0.027	0.027	0.027	0.027	400
2026-06-17	0.029	0.029	0.029	0.029	0.029	500
2026-06-16	0.029	0.029	0.029	0.029	0.029	500
2026-06-15	0.030	0.030	0.023	0.023	0.023	515
2026-06-12	0.023	0.023	0.023	0.023	0.023	2,500
2026-06-11	0.024	0.030	0.024	0.030	0.030	5,048
2026-06-10	0.024	0.030	0.024	0.030	0.030	5,048
2026-06-09	0.030	0.030	0.030	0.030	0.030	400
2026-06-08	0.030	0.030	0.030	0.030	0.030	400
2026-06-05	0.030	0.030	0.030	0.030	0.030	400
2026-06-04	0.030	0.030	0.030	0.030	0.030	500
2026-06-03	0.022	0.022	0.022	0.022	0.022	301
2026-06-02	0.024	0.024	0.024	0.024	0.024	502
2026-06-01	0.024	0.024	0.024	0.024	0.024	502
2026-05-29	0.031	0.031	0.031	0.031	0.031	540
2026-05-28	0.031	0.031	0.031	0.031	0.031	540
2026-05-27	0.031	0.031	0.031	0.031	0.031	540
2026-05-26	0.025	0.030	0.025	0.030	0.030	0
2026-05-25	0.025	0.030	0.025	0.030	0.030	0
2026-05-22	0.025	0.030	0.025	0.030	0.030	0
2026-05-21	0.025	0.030	0.025	0.030	0.030	1,480
2026-05-20	0.025	0.030	0.025	0.030	0.030	1,480
2026-05-19	0.031	0.031	0.031	0.031	0.031	10,000
2026-05-18	0.031	0.031	0.031	0.031	0.031	10,000
2026-05-15	0.031	0.031	0.031	0.031	0.031	10,000
2026-05-14	0.030	0.030	0.029	0.029	0.029	7,502
2026-05-13	0.025	0.025	0.025	0.025	0.025	1,450
2026-05-12	0.030	0.030	0.030	0.030	0.030	3,500
2026-05-11	0.030	0.030	0.030	0.030	0.030	3,500
2026-05-08	0.030	0.030	0.030	0.030	0.030	3,500
2026-05-07	0.025	0.025	0.025	0.025	0.025	80
2026-05-06	0.025	0.025	0.025	0.025	0.025	350
2026-05-05	0.025	0.025	0.025	0.025	0.025	350

← NewerPage 2 of 3 · 130 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.