Smcp SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.260	2.260	2.070	2.130	2.130	614,945
2024-06-12	2.305	2.335	2.260	2.270	2.270	182,940
2024-06-11	2.415	2.415	2.275	2.330	2.330	151,101
2024-06-10	2.425	2.425	2.310	2.375	2.375	144,521
2024-06-07	2.495	2.590	2.440	2.495	2.495	108,444
2024-06-06	2.440	2.480	2.385	2.480	2.480	91,770
2024-06-05	2.600	2.620	2.415	2.440	2.440	181,986
2024-06-04	2.700	2.700	2.600	2.600	2.600	141,015
2024-06-03	2.620	2.740	2.605	2.700	2.700	158,886
2024-05-31	2.570	2.635	2.570	2.590	2.590	97,778
2024-05-30	2.530	2.605	2.515	2.590	2.590	48,123
2024-05-29	2.690	2.690	2.530	2.530	2.530	103,216
2024-05-28	2.600	2.770	2.600	2.630	2.630	214,474
2024-05-27	2.505	2.625	2.490	2.590	2.590	80,940
2024-05-24	2.550	2.550	2.475	2.490	2.490	87,259
2024-05-23	2.550	2.635	2.530	2.580	2.580	94,245
2024-05-22	2.490	2.575	2.455	2.550	2.550	68,908
2024-05-21	2.480	2.495	2.420	2.490	2.490	62,193
2024-05-20	2.405	2.495	2.400	2.475	2.475	91,491
2024-05-17	2.515	2.540	2.365	2.400	2.400	132,105
2024-05-16	2.590	2.590	2.440	2.495	2.495	126,115
2024-05-15	2.605	2.605	2.525	2.540	2.540	75,476
2024-05-14	2.650	2.715	2.585	2.585	2.585	194,919
2024-05-13	2.530	2.700	2.485	2.650	2.650	557,835
2024-05-10	2.450	2.540	2.450	2.450	2.450	106,507
2024-05-09	2.415	2.450	2.380	2.430	2.430	33,504
2024-05-08	2.425	2.465	2.365	2.415	2.415	120,908
2024-05-07	2.300	2.515	2.300	2.420	2.420	230,781
2024-05-06	2.355	2.390	2.305	2.315	2.315	128,415
2024-05-03	2.195	2.370	2.190	2.335	2.335	224,940
2024-05-02	2.280	2.290	2.195	2.195	2.195	119,211
2024-04-30	2.330	2.335	2.260	2.265	2.265	106,985
2024-04-29	2.280	2.335	2.250	2.330	2.330	87,143
2024-04-26	2.245	2.295	2.245	2.260	2.260	77,487
2024-04-25	2.320	2.345	2.235	2.245	2.245	68,875
2024-04-24	2.420	2.420	2.335	2.335	2.335	81,744
2024-04-23	2.270	2.425	2.270	2.385	2.385	230,925
2024-04-22	2.170	2.310	2.165	2.265	2.265	85,018
2024-04-19	2.220	2.225	2.135	2.175	2.175	144,980
2024-04-18	2.260	2.260	2.200	2.250	2.250	106,654
2024-04-17	2.225	2.250	2.210	2.250	2.250	107,926
2024-04-16	2.245	2.255	2.210	2.245	2.245	76,772
2024-04-15	2.235	2.295	2.195	2.265	2.265	146,549
2024-04-12	2.335	2.340	2.205	2.235	2.235	193,601
2024-04-11	2.310	2.360	2.290	2.315	2.315	196,137
2024-04-10	2.370	2.475	2.325	2.330	2.330	251,414
2024-04-09	2.310	2.380	2.290	2.350	2.350	173,049
2024-04-08	2.230	2.380	2.230	2.340	2.340	139,839
2024-04-05	2.250	2.250	2.190	2.210	2.210	158,187
2024-04-04	2.300	2.345	2.245	2.260	2.260	104,063
2024-04-03	2.295	2.295	2.220	2.290	2.290	199,783
2024-04-02	2.330	2.350	2.270	2.280	2.280	116,145
2024-03-28	2.315	2.365	2.280	2.330	2.330	113,435
2024-03-27	2.250	2.310	2.225	2.310	2.310	227,744
2024-03-26	2.325	2.325	2.245	2.270	2.270	83,264
2024-03-25	2.330	2.360	2.295	2.345	2.345	74,039
2024-03-22	2.355	2.425	2.350	2.380	2.380	68,512
2024-03-21	2.360	2.405	2.330	2.375	2.375	71,838
2024-03-20	2.360	2.370	2.270	2.340	2.340	110,169
2024-03-19	2.460	2.460	2.330	2.340	2.340	139,624

← NewerPage 11 of 22 · 1,284 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.