Smcp SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.510	2.570	2.445	2.465	2.465	120,872
2024-03-15	2.500	2.500	2.380	2.495	2.495	1,086,403
2024-03-14	2.530	2.600	2.485	2.550	2.550	126,488
2024-03-13	2.490	2.550	2.420	2.550	2.550	152,269
2024-03-12	2.400	2.510	2.350	2.475	2.475	180,748
2024-03-11	2.250	2.535	2.220	2.380	2.380	407,994
2024-03-08	2.140	2.220	2.110	2.200	2.200	342,005
2024-03-07	2.215	2.215	2.105	2.140	2.140	448,894
2024-03-06	2.300	2.335	2.235	2.235	2.235	360,385
2024-03-05	2.365	2.365	2.275	2.280	2.280	229,410
2024-03-04	2.430	2.465	2.345	2.385	2.385	198,263
2024-03-01	2.580	2.580	2.370	2.430	2.430	330,695
2024-02-29	2.700	2.760	2.510	2.575	2.575	448,879
2024-02-28	2.880	2.900	2.695	2.855	2.855	169,594
2024-02-27	2.825	2.925	2.795	2.860	2.860	176,750
2024-02-26	2.785	2.975	2.785	2.820	2.820	329,032
2024-02-23	2.810	2.820	2.690	2.730	2.730	85,487
2024-02-22	2.760	2.840	2.730	2.800	2.800	100,735
2024-02-21	2.780	2.840	2.715	2.740	2.740	50,437
2024-02-20	2.755	2.815	2.725	2.790	2.790	58,745
2024-02-19	2.865	2.865	2.740	2.800	2.800	155,878
2024-02-16	2.905	2.940	2.785	2.865	2.865	203,959
2024-02-15	2.700	2.850	2.685	2.845	2.845	182,207
2024-02-14	2.605	2.710	2.585	2.680	2.680	203,211
2024-02-13	2.715	2.740	2.600	2.610	2.610	74,702
2024-02-12	2.600	2.750	2.600	2.695	2.695	148,471
2024-02-09	2.655	2.695	2.585	2.610	2.610	219,704
2024-02-08	2.615	2.685	2.615	2.635	2.635	77,617
2024-02-07	2.710	2.730	2.620	2.620	2.620	105,732
2024-02-06	2.725	2.755	2.630	2.700	2.700	98,111
2024-02-05	2.710	2.790	2.680	2.725	2.725	82,996
2024-02-02	2.690	2.795	2.675	2.675	2.675	171,203
2024-02-01	2.720	2.760	2.670	2.670	2.670	153,516
2024-01-31	2.795	2.820	2.695	2.715	2.715	154,926
2024-01-30	2.810	2.905	2.810	2.815	2.815	191,328
2024-01-29	2.600	2.880	2.400	2.825	2.825	584,370
2024-01-26	2.890	2.920	2.835	2.880	2.880	106,572
2024-01-25	2.980	2.980	2.815	2.815	2.815	60,013
2024-01-24	2.950	2.985	2.885	2.970	2.970	100,200
2024-01-23	2.820	2.920	2.815	2.895	2.895	137,518
2024-01-22	2.790	2.825	2.790	2.800	2.800	91,471
2024-01-19	2.760	2.800	2.710	2.785	2.785	166,361
2024-01-18	2.740	2.835	2.720	2.765	2.765	119,557
2024-01-17	2.765	2.770	2.660	2.745	2.745	370,248
2024-01-16	2.970	2.970	2.825	2.840	2.840	324,361
2024-01-15	3.095	3.100	2.975	2.980	2.980	106,620
2024-01-12	3.010	3.100	3.010	3.075	3.075	88,050
2024-01-11	3.120	3.140	3.010	3.010	3.010	99,027
2024-01-10	3.150	3.180	3.095	3.100	3.100	91,606
2024-01-09	3.250	3.305	3.155	3.155	3.155	100,804
2024-01-08	3.160	3.225	3.120	3.225	3.225	106,858
2024-01-05	3.140	3.195	3.050	3.170	3.170	184,839
2024-01-04	3.205	3.205	3.085	3.160	3.160	128,216
2024-01-03	3.395	3.410	3.135	3.185	3.185	212,938
2024-01-02	3.440	3.555	3.375	3.405	3.405	96,752
2023-12-29	3.500	3.500	3.420	3.420	3.420	86,222
2023-12-28	3.560	3.585	3.470	3.500	3.500	103,307
2023-12-27	3.470	3.675	3.465	3.570	3.570	243,725
2023-12-22	3.470	3.470	3.410	3.435	3.435	74,590
2023-12-21	3.440	3.505	3.410	3.490	3.490	86,104

← NewerPage 12 of 22 · 1,281 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.