Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.031	0.031	0.031	0.031	0.031	101
2025-11-06	0.035	0.035	0.035	0.035	0.035	201
2025-11-05	0.031	0.031	0.031	0.031	0.031	20,718
2025-11-04	0.031	0.031	0.031	0.031	0.031	20,718
2025-11-03	0.040	0.040	0.040	0.040	0.040	60,000
2025-10-31	0.030	0.030	0.030	0.030	0.030	1,710
2025-10-30	0.030	0.030	0.030	0.030	0.030	1,710
2025-10-29	0.038	0.038	0.030	0.030	0.030	350
2025-10-28	0.038	0.038	0.030	0.030	0.030	350
2025-10-27	0.038	0.038	0.030	0.030	0.030	350
2025-10-24	0.038	0.038	0.030	0.030	0.030	350
2025-10-23	0.038	0.038	0.030	0.030	0.030	350
2025-10-22	0.038	0.038	0.030	0.030	0.030	350
2025-10-21	0.040	0.040	0.030	0.030	0.030	18,573
2025-10-20	0.040	0.040	0.030	0.030	0.030	18,573
2025-10-17	0.030	0.040	0.030	0.040	0.040	7,500
2025-10-16	0.025	0.025	0.025	0.025	0.025	1,233
2025-10-15	0.025	0.025	0.025	0.025	0.025	1,233
2025-10-14	0.025	0.025	0.025	0.025	0.025	1,233
2025-10-13	0.025	0.025	0.025	0.025	0.025	460
2025-10-10	0.025	0.025	0.025	0.025	0.025	460
2025-10-09	0.026	0.026	0.026	0.026	0.026	20,000
2025-10-08	0.040	0.040	0.026	0.026	0.026	21,017
2025-10-07	0.032	0.032	0.032	0.032	0.032	1,001
2025-10-06	0.030	0.030	0.026	0.026	0.026	121,850
2025-10-03	0.020	0.020	0.020	0.020	0.020	1,404
2025-10-02	0.020	0.020	0.020	0.020	0.020	1,404
2025-10-01	0.020	0.020	0.020	0.020	0.020	111
2025-09-30	0.020	0.020	0.020	0.020	0.020	324
2025-09-29	0.020	0.020	0.020	0.020	0.020	590
2025-09-26	0.020	0.020	0.020	0.020	0.020	590
2025-09-25	0.020	0.020	0.020	0.020	0.020	420
2025-09-24	0.020	0.020	0.020	0.020	0.020	52,704
2025-09-23	0.020	0.020	0.020	0.020	0.020	55,750
2025-09-22	0.020	0.020	0.020	0.020	0.020	4,130
2025-09-19	0.021	0.021	0.021	0.021	0.021	5,000
2025-09-18	0.021	0.021	0.021	0.021	0.021	5,000
2025-09-17	0.021	0.021	0.021	0.021	0.021	1,228
2025-09-16	0.021	0.021	0.021	0.021	0.021	1,228
2025-09-15	0.021	0.021	0.021	0.021	0.021	1,228
2025-09-12	0.021	0.021	0.021	0.021	0.021	1,228
2025-09-11	0.022	0.022	0.022	0.022	0.022	13,900
2025-09-10	0.022	0.022	0.022	0.022	0.022	13,900
2025-09-09	0.022	0.022	0.022	0.022	0.022	2,600
2025-09-08	0.022	0.022	0.022	0.022	0.022	0
2025-09-05	0.022	0.022	0.022	0.022	0.022	2,600
2025-09-04	0.022	0.022	0.022	0.022	0.022	2,600
2025-09-03	0.022	0.022	0.022	0.022	0.022	2,600
2025-09-02	0.022	0.022	0.022	0.022	0.022	2,000
2025-09-01	0.023	0.023	0.023	0.023	0.023	500
2025-08-29	0.023	0.023	0.023	0.023	0.023	40,000
2025-08-28	0.023	0.023	0.023	0.023	0.023	40,000
2025-08-27	0.024	0.024	0.024	0.024	0.024	2,500
2025-08-26	0.025	0.025	0.025	0.025	0.025	4
2025-08-25	0.028	0.028	0.028	0.028	0.028	5,000
2025-08-22	0.025	0.025	0.025	0.025	0.025	18,276
2025-08-21	0.024	0.024	0.024	0.024	0.024	9,000
2025-08-20	0.025	0.025	0.025	0.025	0.025	31,451
2025-08-19	0.025	0.025	0.025	0.025	0.025	15,450
2025-08-18	0.030	0.030	0.026	0.026	0.026	1,815

← NewerPage 5 of 15 · 900 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.