Smalto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.021	0.021	0.014	0.014	0.014	1,624
2025-01-16	0.014	0.021	0.014	0.021	0.021	35
2025-01-15	0.020	0.020	0.020	0.020	0.020	5,000
2025-01-10	0.020	0.020	0.020	0.020	0.020	3,423
2025-01-07	0.013	0.019	0.013	0.019	0.019	7,700
2025-01-03	0.019	0.019	0.019	0.019	0.019	12,854
2025-01-02	0.019	0.019	0.019	0.019	0.019	33,892
2024-12-27	0.013	0.013	0.013	0.013	0.013	8,268
2024-12-24	0.013	0.013	0.013	0.013	0.013	50
2024-12-23	0.019	0.019	0.019	0.019	0.019	1,146
2024-12-20	0.012	0.013	0.012	0.013	0.013	2,342
2024-12-19	0.020	0.020	0.020	0.020	0.020	11,000
2024-12-18	0.011	0.011	0.011	0.011	0.011	10,395
2024-12-17	0.012	0.020	0.012	0.020	0.020	31,130
2024-12-16	0.018	0.018	0.018	0.018	0.018	19,135
2024-12-13	0.017	0.017	0.016	0.016	0.016	18,335
2024-12-12	0.016	0.016	0.016	0.016	0.016	2,591
2024-12-11	0.013	0.013	0.013	0.013	0.013	11,489
2024-12-10	0.009	0.009	0.009	0.009	0.009	300
2024-12-05	0.010	0.010	0.010	0.010	0.010	197
2024-12-04	0.010	0.010	0.010	0.010	0.010	320
2024-12-02	0.009	0.009	0.009	0.009	0.009	98
2024-11-29	0.011	0.011	0.010	0.010	0.010	2,525
2024-11-28	0.011	0.011	0.011	0.011	0.011	169
2024-11-26	0.011	0.011	0.011	0.011	0.011	16
2024-11-21	0.011	0.011	0.011	0.011	0.011	14
2024-11-19	0.011	0.011	0.011	0.011	0.011	17,730
2024-11-15	0.011	0.011	0.011	0.011	0.011	3
2024-11-06	0.011	0.011	0.011	0.011	0.011	1,500
2024-11-05	0.012	0.012	0.012	0.012	0.012	3,300
2024-11-01	0.016	0.016	0.012	0.012	0.012	658
2024-10-29	0.016	0.016	0.016	0.016	0.016	1,146
2024-10-28	0.016	0.016	0.016	0.016	0.016	7,510
2024-10-24	0.016	0.016	0.016	0.016	0.016	10,030
2024-10-23	0.016	0.016	0.016	0.016	0.016	304
2024-10-21	0.016	0.016	0.016	0.016	0.016	75
2024-10-17	0.015	0.015	0.015	0.015	0.015	80
2024-10-15	0.014	0.020	0.014	0.020	0.020	4,000
2024-10-11	0.014	0.020	0.014	0.020	0.020	101,200
2024-10-10	0.013	0.018	0.013	0.018	0.018	3,560
2024-10-09	0.012	0.018	0.012	0.018	0.018	3,210
2024-10-08	0.018	0.018	0.018	0.018	0.018	500
2024-10-07	0.018	0.018	0.018	0.018	0.018	200
2024-10-04	0.018	0.018	0.018	0.018	0.018	3,000
2024-10-03	0.010	0.010	0.010	0.010	0.010	10
2024-10-02	0.018	0.018	0.018	0.018	0.018	1,000
2024-10-01	0.018	0.018	0.009	0.009	0.009	1,990
2024-09-30	0.018	0.018	0.018	0.018	0.018	10,100
2024-09-26	0.011	0.011	0.011	0.011	0.011	3,300
2024-09-23	0.011	0.011	0.011	0.011	0.011	377
2024-09-20	0.018	0.018	0.018	0.018	0.018	130,100
2024-09-19	0.009	0.009	0.009	0.009	0.009	100
2024-09-16	0.016	0.016	0.016	0.016	0.016	13,421
2024-09-13	0.016	0.016	0.016	0.016	0.016	1,579
2024-09-11	0.020	0.020	0.020	0.020	0.020	710
2024-09-06	0.006	0.006	0.006	0.006	0.006	100
2024-09-05	0.016	0.016	0.016	0.016	0.016	102,100
2024-09-04	0.001	0.021	0.001	0.021	0.021	217,000
2024-09-02	0.016	0.016	0.016	0.016	0.016	550
2024-08-28	0.016	0.016	0.016	0.016	0.016	4,000

← NewerPage 8 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.