Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.016	0.016	0.016	0.016	0.016	3,000
2025-05-23	0.016	0.016	0.016	0.016	0.016	2,000
2025-05-22	0.016	0.016	0.016	0.016	0.016	2,000
2025-05-21	0.016	0.016	0.016	0.016	0.016	2,000
2025-05-20	0.016	0.016	0.016	0.016	0.016	2,000
2025-05-19	0.016	0.016	0.016	0.016	0.016	2,000
2025-05-16	0.016	0.016	0.016	0.016	0.016	13,000
2025-05-15	0.016	0.016	0.016	0.016	0.016	1,000
2025-05-14	0.016	0.016	0.016	0.016	0.016	1,000
2025-05-13	0.016	0.016	0.016	0.016	0.016	1,000
2025-05-12	0.014	0.014	0.014	0.014	0.014	7,571
2025-05-09	0.016	0.016	0.016	0.016	0.016	68,000
2025-05-08	0.015	0.015	0.015	0.015	0.015	1,000
2025-05-07	0.010	0.010	0.010	0.010	0.010	100
2025-05-05	0.016	0.016	0.016	0.016	0.016	10,000
2025-04-29	0.013	0.016	0.013	0.016	0.016	8,400
2025-04-28	0.016	0.016	0.016	0.016	0.016	1,700
2025-04-25	0.015	0.015	0.015	0.015	0.015	2,000
2025-04-24	0.013	0.013	0.013	0.013	0.013	16,020
2025-04-22	0.016	0.016	0.016	0.016	0.016	10,750
2025-04-16	0.016	0.016	0.016	0.016	0.016	14,000
2025-04-15	0.016	0.016	0.013	0.013	0.013	6,533
2025-04-14	0.012	0.016	0.012	0.016	0.016	33,310
2025-04-11	0.011	0.012	0.011	0.012	0.012	6,574
2025-04-10	0.017	0.017	0.011	0.011	0.011	40,000
2025-04-09	0.015	0.015	0.011	0.011	0.011	107,640
2025-04-08	0.018	0.018	0.015	0.015	0.015	150,600
2025-04-07	0.002	0.005	0.002	0.005	0.005	229,318
2025-04-04	0.017	0.017	0.017	0.017	0.017	47,865
2025-04-03	0.017	0.017	0.017	0.017	0.017	1,799
2025-04-02	0.017	0.017	0.017	0.017	0.017	336
2025-03-27	0.019	0.019	0.019	0.019	0.019	1
2025-03-26	0.017	0.019	0.017	0.019	0.019	1,196
2025-03-25	0.017	0.017	0.017	0.017	0.017	295
2025-03-19	0.017	0.017	0.017	0.017	0.017	6,340
2025-03-12	0.017	0.017	0.017	0.017	0.017	3,700
2025-03-10	0.017	0.017	0.017	0.017	0.017	300
2025-03-05	0.017	0.017	0.017	0.017	0.017	10,465
2025-03-03	0.019	0.019	0.017	0.017	0.017	10,699
2025-02-28	0.015	0.015	0.015	0.015	0.015	10,000
2025-02-27	0.017	0.018	0.017	0.018	0.018	27,500
2025-02-26	0.014	0.014	0.014	0.014	0.014	11,111
2025-02-21	0.019	0.019	0.019	0.019	0.019	232,585
2025-02-20	0.029	0.029	0.018	0.018	0.018	35,750
2025-02-19	0.018	0.029	0.018	0.029	0.029	201,111
2025-02-17	0.014	0.014	0.014	0.014	0.014	37,100
2025-02-14	0.021	0.021	0.020	0.020	0.020	25,390
2025-02-13	0.014	0.014	0.014	0.014	0.014	1,120
2025-02-12	0.014	0.014	0.014	0.014	0.014	30
2025-02-11	0.014	0.014	0.014	0.014	0.014	100,000
2025-02-07	0.016	0.016	0.016	0.016	0.016	2,133
2025-02-06	0.022	0.022	0.016	0.016	0.016	3,501
2025-02-05	0.016	0.016	0.016	0.016	0.016	1,104
2025-02-03	0.016	0.016	0.016	0.016	0.016	2,225
2025-01-31	0.016	0.016	0.016	0.016	0.016	2,047
2025-01-30	0.016	0.016	0.016	0.016	0.016	336
2025-01-28	0.029	0.029	0.016	0.016	0.016	271,250
2025-01-27	0.016	0.016	0.016	0.016	0.016	50
2025-01-21	0.021	0.021	0.021	0.021	0.021	2,000
2025-01-20	0.021	0.021	0.021	0.021	0.021	10,000

← NewerPage 7 of 16 · 901 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.