Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.445 | 3.535 | 3.425 | 3.455 | 3.455 | 164,430 |
| 2023-12-19 | 3.290 | 3.475 | 3.265 | 3.445 | 3.445 | 136,553 |
| 2023-12-18 | 3.265 | 3.285 | 3.190 | 3.275 | 3.275 | 110,489 |
| 2023-12-15 | 3.275 | 3.480 | 3.275 | 3.310 | 3.310 | 234,065 |
| 2023-12-14 | 3.080 | 3.305 | 3.055 | 3.275 | 3.275 | 193,979 |
| 2023-12-13 | 3.160 | 3.160 | 3.030 | 3.030 | 3.030 | 224,813 |
| 2023-12-12 | 3.345 | 3.385 | 3.145 | 3.145 | 3.145 | 178,095 |
| 2023-12-11 | 3.360 | 3.390 | 3.335 | 3.380 | 3.380 | 83,492 |
| 2023-12-08 | 3.450 | 3.515 | 3.340 | 3.380 | 3.380 | 139,171 |
| 2023-12-07 | 3.440 | 3.535 | 3.365 | 3.425 | 3.425 | 80,865 |
| 2023-12-06 | 3.415 | 3.550 | 3.415 | 3.500 | 3.500 | 105,038 |
| 2023-12-05 | 3.475 | 3.495 | 3.375 | 3.415 | 3.415 | 188,824 |
| 2023-12-04 | 3.485 | 3.575 | 3.445 | 3.495 | 3.495 | 164,949 |
| 2023-12-01 | 3.500 | 3.565 | 3.420 | 3.465 | 3.465 | 131,978 |
| 2023-11-30 | 3.750 | 3.890 | 3.475 | 3.475 | 3.475 | 1,432,818 |
| 2023-11-29 | 3.500 | 3.670 | 3.500 | 3.620 | 3.620 | 128,419 |
| 2023-11-28 | 3.460 | 3.500 | 3.375 | 3.500 | 3.500 | 113,862 |
| 2023-11-27 | 3.575 | 3.575 | 3.475 | 3.510 | 3.510 | 64,928 |
| 2023-11-24 | 3.525 | 3.585 | 3.455 | 3.580 | 3.580 | 78,162 |
| 2023-11-23 | 3.560 | 3.620 | 3.475 | 3.545 | 3.545 | 131,003 |
| 2023-11-22 | 3.650 | 3.690 | 3.560 | 3.580 | 3.580 | 144,589 |
| 2023-11-21 | 3.750 | 3.795 | 3.620 | 3.670 | 3.670 | 136,140 |
| 2023-11-20 | 3.945 | 3.945 | 3.675 | 3.770 | 3.770 | 301,302 |
| 2023-11-17 | 3.875 | 4.015 | 3.875 | 3.975 | 3.975 | 95,060 |
| 2023-11-16 | 4.040 | 4.040 | 3.855 | 3.855 | 3.855 | 90,827 |
| 2023-11-15 | 3.960 | 4.060 | 3.850 | 4.010 | 4.010 | 139,135 |
| 2023-11-14 | 3.780 | 3.990 | 3.780 | 3.960 | 3.960 | 99,741 |
| 2023-11-13 | 3.805 | 3.830 | 3.725 | 3.800 | 3.800 | 101,431 |
| 2023-11-10 | 3.830 | 3.855 | 3.680 | 3.820 | 3.820 | 108,508 |
| 2023-11-09 | 3.845 | 3.925 | 3.745 | 3.885 | 3.885 | 101,702 |
| 2023-11-08 | 3.705 | 3.875 | 3.700 | 3.815 | 3.815 | 99,042 |
| 2023-11-07 | 3.570 | 3.790 | 3.570 | 3.725 | 3.725 | 165,996 |
| 2023-11-06 | 3.680 | 3.700 | 3.550 | 3.575 | 3.575 | 244,676 |
| 2023-11-03 | 3.475 | 3.745 | 3.470 | 3.665 | 3.665 | 234,268 |
| 2023-11-02 | 3.425 | 3.600 | 3.400 | 3.475 | 3.475 | 181,291 |
| 2023-11-01 | 3.330 | 3.420 | 3.270 | 3.375 | 3.375 | 187,701 |
| 2023-10-31 | 3.440 | 3.440 | 3.305 | 3.350 | 3.350 | 232,961 |
| 2023-10-30 | 3.435 | 3.490 | 3.300 | 3.400 | 3.400 | 276,344 |
| 2023-10-27 | 3.310 | 3.480 | 3.195 | 3.440 | 3.440 | 209,362 |
| 2023-10-26 | 2.975 | 3.320 | 2.930 | 3.280 | 3.280 | 518,178 |
| 2023-10-25 | 3.225 | 3.240 | 2.960 | 2.980 | 2.980 | 388,905 |
| 2023-10-24 | 3.295 | 3.340 | 3.245 | 3.245 | 3.245 | 222,654 |
| 2023-10-23 | 3.300 | 3.300 | 3.050 | 3.270 | 3.270 | 329,933 |
| 2023-10-20 | 3.490 | 3.490 | 3.350 | 3.360 | 3.360 | 223,155 |
| 2023-10-19 | 3.510 | 3.585 | 3.460 | 3.550 | 3.550 | 125,669 |
| 2023-10-18 | 3.620 | 3.680 | 3.490 | 3.545 | 3.545 | 274,289 |
| 2023-10-17 | 3.645 | 3.695 | 3.430 | 3.605 | 3.605 | 248,620 |
| 2023-10-16 | 3.540 | 3.655 | 3.515 | 3.635 | 3.635 | 99,446 |
| 2023-10-13 | 3.620 | 3.685 | 3.490 | 3.520 | 3.520 | 176,155 |
| 2023-10-12 | 3.775 | 3.775 | 3.655 | 3.655 | 3.655 | 175,908 |
| 2023-10-11 | 3.770 | 3.830 | 3.740 | 3.740 | 3.740 | 135,482 |
| 2023-10-10 | 3.660 | 3.820 | 3.660 | 3.790 | 3.790 | 135,631 |
| 2023-10-09 | 3.570 | 3.660 | 3.490 | 3.645 | 3.645 | 123,774 |
| 2023-10-06 | 3.570 | 3.625 | 3.480 | 3.550 | 3.550 | 158,503 |
| 2023-10-05 | 3.675 | 3.690 | 3.555 | 3.555 | 3.555 | 124,794 |
| 2023-10-04 | 3.610 | 3.720 | 3.560 | 3.660 | 3.660 | 172,133 |
| 2023-10-03 | 3.765 | 3.780 | 3.635 | 3.650 | 3.650 | 129,400 |
| 2023-10-02 | 3.870 | 3.900 | 3.775 | 3.775 | 3.775 | 109,704 |
| 2023-09-29 | 3.815 | 3.895 | 3.775 | 3.840 | 3.840 | 363,961 |
| 2023-09-28 | 3.900 | 3.900 | 3.730 | 3.795 | 3.795 | 242,820 |
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.