Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.240 | 2.280 | 2.190 | 2.200 | 2.200 | 169,321 |
| 2024-09-04 | 2.140 | 2.245 | 2.130 | 2.240 | 2.240 | 184,064 |
| 2024-09-03 | 2.200 | 2.220 | 2.170 | 2.190 | 2.190 | 64,423 |
| 2024-09-02 | 2.300 | 2.300 | 2.150 | 2.200 | 2.200 | 173,819 |
| 2024-08-30 | 2.340 | 2.380 | 2.280 | 2.300 | 2.300 | 130,087 |
| 2024-08-29 | 2.310 | 2.350 | 2.250 | 2.350 | 2.350 | 152,447 |
| 2024-08-28 | 2.275 | 2.450 | 2.265 | 2.315 | 2.315 | 254,481 |
| 2024-08-27 | 2.330 | 2.385 | 2.250 | 2.310 | 2.310 | 220,909 |
| 2024-08-26 | 2.065 | 2.355 | 2.065 | 2.345 | 2.345 | 334,055 |
| 2024-08-23 | 2.055 | 2.085 | 2.005 | 2.075 | 2.075 | 89,946 |
| 2024-08-22 | 2.045 | 2.075 | 2.000 | 2.035 | 2.035 | 87,739 |
| 2024-08-21 | 2.045 | 2.055 | 1.980 | 2.045 | 2.045 | 120,359 |
| 2024-08-20 | 1.942 | 2.100 | 1.906 | 2.095 | 2.095 | 320,217 |
| 2024-08-19 | 1.890 | 1.946 | 1.866 | 1.938 | 1.938 | 125,092 |
| 2024-08-16 | 1.802 | 1.886 | 1.800 | 1.844 | 1.844 | 109,217 |
| 2024-08-15 | 1.794 | 1.826 | 1.786 | 1.808 | 1.808 | 147,474 |
| 2024-08-14 | 1.770 | 1.860 | 1.760 | 1.794 | 1.794 | 131,717 |
| 2024-08-13 | 1.786 | 1.788 | 1.754 | 1.760 | 1.760 | 60,113 |
| 2024-08-12 | 1.768 | 1.786 | 1.720 | 1.770 | 1.770 | 143,621 |
| 2024-08-09 | 1.812 | 1.830 | 1.762 | 1.768 | 1.768 | 59,249 |
| 2024-08-08 | 1.790 | 1.824 | 1.720 | 1.812 | 1.812 | 142,751 |
| 2024-08-07 | 1.880 | 1.880 | 1.770 | 1.800 | 1.800 | 248,431 |
| 2024-08-06 | 1.976 | 1.976 | 1.850 | 1.850 | 1.850 | 161,947 |
| 2024-08-05 | 2.000 | 2.000 | 1.850 | 1.880 | 1.880 | 357,234 |
| 2024-08-02 | 2.200 | 2.295 | 2.015 | 2.015 | 2.015 | 499,812 |
| 2024-08-01 | 2.195 | 2.230 | 2.165 | 2.200 | 2.200 | 109,864 |
| 2024-07-31 | 2.225 | 2.265 | 2.155 | 2.195 | 2.195 | 156,185 |
| 2024-07-30 | 2.320 | 2.400 | 2.195 | 2.200 | 2.200 | 545,568 |
| 2024-07-29 | 1.940 | 2.060 | 1.940 | 2.050 | 2.050 | 107,393 |
| 2024-07-26 | 2.110 | 2.185 | 1.900 | 1.950 | 1.950 | 351,498 |
| 2024-07-25 | 2.070 | 2.130 | 1.996 | 2.110 | 2.110 | 121,861 |
| 2024-07-24 | 2.120 | 2.155 | 2.110 | 2.115 | 2.115 | 34,593 |
| 2024-07-23 | 2.140 | 2.205 | 2.115 | 2.145 | 2.145 | 56,563 |
| 2024-07-22 | 2.115 | 2.165 | 2.095 | 2.155 | 2.155 | 75,968 |
| 2024-07-19 | 2.185 | 2.185 | 2.100 | 2.100 | 2.100 | 89,097 |
| 2024-07-18 | 2.080 | 2.200 | 2.075 | 2.165 | 2.165 | 69,803 |
| 2024-07-17 | 2.030 | 2.105 | 1.974 | 2.080 | 2.080 | 91,161 |
| 2024-07-16 | 2.135 | 2.135 | 1.922 | 2.030 | 2.030 | 408,174 |
| 2024-07-15 | 2.400 | 2.400 | 2.105 | 2.155 | 2.155 | 440,821 |
| 2024-07-12 | 2.105 | 2.365 | 2.105 | 2.365 | 2.365 | 164,371 |
| 2024-07-11 | 2.030 | 2.155 | 2.030 | 2.125 | 2.125 | 94,352 |
| 2024-07-10 | 1.978 | 2.070 | 1.956 | 2.050 | 2.050 | 152,842 |
| 2024-07-09 | 1.978 | 2.070 | 1.962 | 1.992 | 1.992 | 204,584 |
| 2024-07-08 | 1.980 | 2.000 | 1.960 | 1.962 | 1.962 | 127,264 |
| 2024-07-05 | 2.040 | 2.040 | 1.984 | 2.005 | 2.005 | 56,426 |
| 2024-07-04 | 2.000 | 2.035 | 1.956 | 2.010 | 2.010 | 165,169 |
| 2024-07-03 | 1.840 | 1.970 | 1.820 | 1.950 | 1.950 | 98,441 |
| 2024-07-02 | 1.862 | 1.880 | 1.828 | 1.840 | 1.840 | 58,310 |
| 2024-07-01 | 1.956 | 1.996 | 1.852 | 1.872 | 1.872 | 116,669 |
| 2024-06-28 | 1.880 | 1.930 | 1.860 | 1.860 | 1.860 | 81,375 |
| 2024-06-27 | 1.996 | 1.998 | 1.852 | 1.880 | 1.880 | 112,347 |
| 2024-06-26 | 2.005 | 2.030 | 1.954 | 2.015 | 2.015 | 81,966 |
| 2024-06-25 | 1.928 | 2.010 | 1.904 | 1.990 | 1.990 | 174,390 |
| 2024-06-24 | 1.896 | 1.930 | 1.864 | 1.922 | 1.922 | 169,707 |
| 2024-06-21 | 1.950 | 1.960 | 1.880 | 1.900 | 1.900 | 333,184 |
| 2024-06-20 | 1.990 | 2.065 | 1.950 | 1.970 | 1.970 | 151,676 |
| 2024-06-19 | 2.020 | 2.075 | 1.946 | 1.972 | 1.972 | 127,978 |
| 2024-06-18 | 2.000 | 2.095 | 1.908 | 2.035 | 2.035 | 268,930 |
| 2024-06-17 | 1.846 | 1.968 | 1.818 | 1.952 | 1.952 | 269,861 |
| 2024-06-14 | 2.130 | 2.130 | 1.806 | 1.836 | 1.836 | 616,766 |
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.