Smalto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 1,000 |
| 2024-08-22 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 28,000 |
| 2024-08-21 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 1,000 |
| 2024-08-20 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 599 |
| 2024-08-13 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 10,027 |
| 2024-08-12 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 21,174 |
| 2024-08-09 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 2,400 |
| 2024-08-07 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 3,010 |
| 2024-08-06 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 4,375 |
| 2024-08-02 | 0.016 | 0.016 | 0.014 | 0.014 | 0.014 | 3,000 |
| 2024-08-01 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 700 |
| 2024-07-24 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 50 |
| 2024-07-19 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 4,543 |
| 2024-07-18 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 1,266 |
| 2024-07-17 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 1,820 |
| 2024-07-16 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 100 |
| 2024-07-15 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 1,400 |
| 2024-07-01 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 2,880 |
| 2024-06-28 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 510 |
| 2024-06-25 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 43 |
| 2024-06-24 | 0.015 | 0.016 | 0.015 | 0.016 | 0.016 | 3,000 |
| 2024-06-21 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 33 |
| 2024-06-19 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 5 |
| 2024-06-18 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 2,979 |
| 2024-06-11 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 100 |
| 2024-06-10 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 3,508 |
| 2024-06-07 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 381 |
| 2024-06-04 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 37 |
| 2024-06-03 | 0.016 | 0.016 | 0.014 | 0.014 | 0.014 | 1,003 |
| 2024-05-31 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 1,550 |
| 2024-05-30 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 51,836 |
| 2024-05-27 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 100 |
| 2024-05-24 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 100 |
| 2024-05-23 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 212 |
| 2024-05-22 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 333 |
| 2024-05-21 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 100 |
| 2024-05-17 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 10,000 |
| 2024-05-16 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 500 |
| 2024-05-13 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 300 |
| 2024-05-07 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 2,001 |
| 2024-05-06 | 0.017 | 0.017 | 0.014 | 0.014 | 0.014 | 751 |
| 2024-05-03 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 308 |
| 2024-05-02 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 800 |
| 2024-04-23 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 911 |
| 2024-04-17 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 2,000 |
| 2024-04-16 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 750 |
| 2024-04-09 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 8,299 |
| 2024-04-04 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 16,886 |
| 2024-04-02 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 10,000 |
| 2024-03-28 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 456 |
| 2024-03-27 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 360 |
| 2024-03-26 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 693 |
| 2024-03-25 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 231 |
| 2024-03-19 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 1,410 |
| 2024-03-15 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 90 |
| 2024-03-08 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 1,000 |
| 2024-03-07 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 50 |
| 2024-03-05 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 1 |
| 2024-03-04 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 10,933 |
| 2024-02-28 | 0.020 | 0.020 | 0.018 | 0.018 | 0.018 | 5,801 |
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.