Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.029	0.029	0.029	0.029	0.029	2,050
2026-04-30	0.026	0.026	0.026	0.026	0.026	28
2026-04-29	0.026	0.027	0.026	0.027	0.027	1,080
2026-04-28	0.027	0.027	0.027	0.027	0.027	0
2026-04-27	0.027	0.027	0.027	0.027	0.027	0
2026-04-24	0.027	0.027	0.027	0.027	0.027	0
2026-04-23	0.027	0.027	0.027	0.027	0.027	26,663
2026-04-22	0.027	0.027	0.027	0.027	0.027	26,663
2026-04-21	0.027	0.027	0.027	0.027	0.027	500
2026-04-20	0.027	0.027	0.027	0.027	0.027	1,500
2026-04-17	0.027	0.027	0.027	0.027	0.027	7,769
2026-04-16	0.028	0.030	0.028	0.030	0.030	1,600
2026-04-15	0.028	0.030	0.028	0.030	0.030	1,600
2026-04-14	0.028	0.028	0.028	0.028	0.028	128
2026-04-13	0.028	0.028	0.028	0.028	0.028	1,300
2026-04-10	0.028	0.028	0.028	0.028	0.028	1,300
2026-04-09	0.028	0.028	0.028	0.028	0.028	19
2026-04-08	0.027	0.030	0.027	0.030	0.030	10,250
2026-04-07	0.028	0.028	0.028	0.028	0.028	3,269
2026-04-02	0.030	0.030	0.030	0.030	0.030	10,000
2026-04-01	0.030	0.030	0.030	0.030	0.030	1,700
2026-03-31	0.030	0.030	0.030	0.030	0.030	1,700
2026-03-30	0.027	0.027	0.027	0.027	0.027	10
2026-03-27	0.028	0.028	0.028	0.028	0.028	7,611
2026-03-26	0.028	0.028	0.028	0.028	0.028	7,611
2026-03-25	0.028	0.028	0.028	0.028	0.028	7,611
2026-03-24	0.030	0.030	0.030	0.030	0.030	0
2026-03-23	0.030	0.030	0.030	0.030	0.030	0
2026-03-20	0.030	0.030	0.030	0.030	0.030	0
2026-03-19	0.030	0.030	0.030	0.030	0.030	2,309
2026-03-18	0.030	0.030	0.030	0.030	0.030	2,309
2026-03-17	0.030	0.030	0.030	0.030	0.030	2,309
2026-03-16	0.030	0.030	0.030	0.030	0.030	2,309
2026-03-13	0.030	0.030	0.030	0.030	0.030	80
2026-03-12	0.030	0.030	0.030	0.030	0.030	80
2026-03-11	0.030	0.030	0.030	0.030	0.030	80
2026-03-10	0.030	0.030	0.030	0.030	0.030	600
2026-03-09	0.030	0.030	0.030	0.030	0.030	0
2026-03-06	0.030	0.030	0.030	0.030	0.030	0
2026-03-05	0.030	0.030	0.030	0.030	0.030	900
2026-03-04	0.030	0.030	0.030	0.030	0.030	900
2026-03-03	0.030	0.030	0.030	0.030	0.030	900
2026-03-02	0.030	0.030	0.030	0.030	0.030	130
2026-02-27	0.030	0.030	0.030	0.030	0.030	3,217
2026-02-26	0.030	0.030	0.030	0.030	0.030	3,217
2026-02-25	0.029	0.029	0.029	0.029	0.029	14,000
2026-02-24	0.030	0.030	0.029	0.029	0.029	1,860
2026-02-23	0.030	0.030	0.030	0.030	0.030	3,333
2026-02-20	0.029	0.029	0.029	0.029	0.029	35,200
2026-02-19	0.028	0.028	0.028	0.028	0.028	6,424
2026-02-18	0.029	0.029	0.029	0.029	0.029	100,000
2026-02-17	0.034	0.034	0.034	0.034	0.034	100
2026-02-16	0.034	0.034	0.034	0.034	0.034	100
2026-02-13	0.033	0.033	0.033	0.033	0.033	10,000
2026-02-12	0.033	0.033	0.033	0.033	0.033	10,000
2026-02-11	0.033	0.033	0.033	0.033	0.033	10,000
2026-02-10	0.033	0.033	0.033	0.033	0.033	10,000
2026-02-09	0.033	0.033	0.033	0.033	0.033	10,000
2026-02-06	0.033	0.033	0.033	0.033	0.033	25,004
2026-02-05	0.033	0.033	0.033	0.033	0.033	25,004

← NewerPage 3 of 5 · 255 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.