Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.026	0.026	0.026	0.026	0.026	16,250
2025-08-14	0.026	0.026	0.026	0.026	0.026	16,250
2025-08-13	0.025	0.030	0.025	0.030	0.030	274,526
2025-08-12	0.028	0.029	0.028	0.029	0.029	17,350
2025-08-11	0.028	0.029	0.028	0.029	0.029	17,350
2025-08-08	0.028	0.028	0.028	0.028	0.028	1,000
2025-08-07	0.020	0.020	0.020	0.020	0.020	26,466
2025-08-06	0.020	0.020	0.020	0.020	0.020	26,466
2025-08-05	0.020	0.020	0.020	0.020	0.020	1,100
2025-08-04	0.027	0.027	0.027	0.027	0.027	29,516
2025-08-01	0.026	0.026	0.020	0.020	0.020	20,860
2025-07-31	0.028	0.028	0.028	0.028	0.028	3,543
2025-07-30	0.029	0.029	0.025	0.025	0.025	16,100
2025-07-29	0.020	0.024	0.020	0.024	0.024	28,476
2025-07-28	0.018	0.019	0.018	0.019	0.019	234,488
2025-07-25	0.017	0.018	0.017	0.018	0.018	79,147
2025-07-24	0.017	0.017	0.014	0.014	0.014	923
2025-07-23	0.014	0.014	0.014	0.014	0.014	150
2025-07-22	0.016	0.016	0.016	0.016	0.016	400
2025-07-21	0.016	0.016	0.016	0.016	0.016	400
2025-07-18	0.016	0.016	0.016	0.016	0.016	0
2025-07-17	0.016	0.016	0.016	0.016	0.016	400
2025-07-16	0.016	0.016	0.016	0.016	0.016	400
2025-07-15	0.016	0.016	0.016	0.016	0.016	400
2025-07-14	0.017	0.017	0.016	0.016	0.016	1,000
2025-07-11	0.016	0.016	0.016	0.016	0.016	700
2025-07-10	0.017	0.017	0.017	0.017	0.017	700
2025-07-09	0.017	0.017	0.017	0.017	0.017	1,500
2025-07-08	0.017	0.017	0.017	0.017	0.017	700
2025-07-07	0.017	0.017	0.017	0.017	0.017	1,500
2025-07-04	0.013	0.016	0.013	0.016	0.016	8,866
2025-07-03	0.017	0.017	0.017	0.017	0.017	1,200
2025-07-02	0.013	0.017	0.013	0.017	0.017	4,432
2025-07-01	0.017	0.017	0.017	0.017	0.017	1,000
2025-06-30	0.012	0.012	0.012	0.012	0.012	106
2025-06-27	0.017	0.017	0.017	0.017	0.017	1,351
2025-06-26	0.017	0.017	0.017	0.017	0.017	1,351
2025-06-25	0.017	0.017	0.017	0.017	0.017	1,351
2025-06-24	0.017	0.017	0.017	0.017	0.017	1,351
2025-06-23	0.016	0.017	0.016	0.017	0.017	3,500
2025-06-20	0.015	0.015	0.015	0.015	0.015	10,000
2025-06-19	0.011	0.017	0.011	0.017	0.017	4,324
2025-06-18	0.016	0.016	0.011	0.011	0.011	12,220
2025-06-17	0.016	0.016	0.011	0.011	0.011	11,601
2025-06-16	0.016	0.016	0.010	0.010	0.010	10,100
2025-06-13	0.016	0.016	0.016	0.016	0.016	700
2025-06-12	0.016	0.016	0.016	0.016	0.016	700
2025-06-11	0.016	0.016	0.016	0.016	0.016	700
2025-06-10	0.016	0.016	0.016	0.016	0.016	700
2025-06-09	0.016	0.016	0.016	0.016	0.016	700
2025-06-06	0.016	0.016	0.016	0.016	0.016	1,500
2025-06-05	0.016	0.016	0.016	0.016	0.016	1,700
2025-06-04	0.016	0.016	0.016	0.016	0.016	700
2025-06-03	0.016	0.016	0.015	0.015	0.015	1,300
2025-06-02	0.016	0.016	0.016	0.016	0.016	1,500
2025-05-30	0.016	0.016	0.016	0.016	0.016	2,000
2025-05-29	0.016	0.016	0.016	0.016	0.016	2,500
2025-05-28	0.016	0.016	0.016	0.016	0.016	2,500
2025-05-27	0.010	0.016	0.010	0.016	0.016	4,200
2025-05-26	0.016	0.016	0.016	0.016	0.016	3,000

← NewerPage 6 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.