Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.860 | 3.920 | 3.800 | 3.890 | 3.890 | 175,044 |
| 2023-09-26 | 3.920 | 3.935 | 3.820 | 3.855 | 3.855 | 190,968 |
| 2023-09-25 | 4.210 | 4.210 | 3.890 | 3.955 | 3.955 | 415,226 |
| 2023-09-22 | 3.940 | 4.250 | 3.925 | 4.195 | 4.195 | 248,623 |
| 2023-09-21 | 3.980 | 4.020 | 3.850 | 3.955 | 3.955 | 451,100 |
| 2023-09-20 | 3.810 | 4.070 | 3.620 | 4.000 | 4.000 | 1,041,359 |
| 2023-09-19 | 4.845 | 4.850 | 3.705 | 3.745 | 3.745 | 1,584,001 |
| 2023-09-18 | 5.490 | 5.490 | 5.260 | 5.280 | 5.280 | 145,994 |
| 2023-09-15 | 5.560 | 5.670 | 5.490 | 5.490 | 5.490 | 178,359 |
| 2023-09-14 | 5.460 | 5.540 | 5.370 | 5.500 | 5.500 | 142,699 |
| 2023-09-13 | 5.590 | 5.610 | 5.450 | 5.460 | 5.460 | 96,900 |
| 2023-09-12 | 5.610 | 5.630 | 5.570 | 5.570 | 5.570 | 68,564 |
| 2023-09-11 | 5.590 | 5.710 | 5.590 | 5.650 | 5.650 | 121,789 |
| 2023-09-08 | 5.710 | 5.710 | 5.570 | 5.590 | 5.590 | 106,394 |
| 2023-09-07 | 5.760 | 5.800 | 5.690 | 5.690 | 5.690 | 96,557 |
| 2023-09-06 | 5.920 | 5.980 | 5.770 | 5.770 | 5.770 | 192,150 |
| 2023-09-05 | 6.000 | 6.020 | 5.900 | 5.950 | 5.950 | 92,018 |
| 2023-09-04 | 6.070 | 6.180 | 6.010 | 6.010 | 6.010 | 82,146 |
| 2023-09-01 | 6.040 | 6.090 | 6.000 | 6.070 | 6.070 | 63,818 |
| 2023-08-31 | 6.090 | 6.110 | 5.980 | 6.010 | 6.010 | 98,266 |
| 2023-08-30 | 6.100 | 6.100 | 5.970 | 6.050 | 6.050 | 129,995 |
| 2023-08-29 | 6.140 | 6.220 | 6.060 | 6.060 | 6.060 | 54,626 |
| 2023-08-28 | 6.060 | 6.160 | 6.040 | 6.140 | 6.140 | 96,265 |
| 2023-08-25 | 6.010 | 6.060 | 6.010 | 6.030 | 6.030 | 62,063 |
| 2023-08-24 | 6.100 | 6.140 | 6.010 | 6.020 | 6.020 | 72,241 |
| 2023-08-23 | 6.120 | 6.150 | 6.010 | 6.080 | 6.080 | 111,741 |
| 2023-08-22 | 6.390 | 6.390 | 6.140 | 6.140 | 6.140 | 137,166 |
| 2023-08-21 | 6.240 | 6.450 | 6.240 | 6.340 | 6.340 | 91,304 |
| 2023-08-18 | 6.260 | 6.370 | 6.200 | 6.240 | 6.240 | 128,843 |
| 2023-08-17 | 6.110 | 6.340 | 6.110 | 6.260 | 6.260 | 153,574 |
| 2023-08-16 | 6.180 | 6.220 | 6.130 | 6.170 | 6.170 | 112,533 |
| 2023-08-15 | 6.270 | 6.310 | 6.100 | 6.170 | 6.170 | 137,112 |
| 2023-08-14 | 6.230 | 6.280 | 6.140 | 6.240 | 6.240 | 177,606 |
| 2023-08-11 | 6.100 | 6.300 | 6.100 | 6.210 | 6.210 | 234,261 |
| 2023-08-10 | 6.000 | 6.130 | 6.000 | 6.050 | 6.050 | 89,645 |
| 2023-08-09 | 6.060 | 6.130 | 5.960 | 6.010 | 6.010 | 134,780 |
| 2023-08-08 | 6.190 | 6.200 | 5.930 | 6.040 | 6.040 | 258,766 |
| 2023-08-07 | 6.230 | 6.350 | 6.150 | 6.230 | 6.230 | 149,844 |
| 2023-08-04 | 6.200 | 6.310 | 6.100 | 6.250 | 6.250 | 134,086 |
| 2023-08-03 | 6.210 | 6.340 | 6.050 | 6.190 | 6.190 | 259,155 |
| 2023-08-02 | 6.580 | 6.580 | 6.170 | 6.210 | 6.210 | 388,868 |
| 2023-08-01 | 6.740 | 6.890 | 6.620 | 6.650 | 6.650 | 250,473 |
| 2023-07-31 | 7.050 | 7.050 | 6.760 | 6.820 | 6.820 | 310,640 |
| 2023-07-28 | 8.160 | 8.160 | 6.750 | 6.980 | 6.980 | 986,925 |
| 2023-07-27 | 8.570 | 8.660 | 8.360 | 8.390 | 8.390 | 154,445 |
| 2023-07-26 | 8.940 | 9.100 | 8.470 | 8.480 | 8.480 | 485,886 |
| 2023-07-25 | 8.900 | 9.010 | 8.900 | 8.930 | 8.930 | 259,883 |
| 2023-07-24 | 8.840 | 9.030 | 8.840 | 8.880 | 8.880 | 332,374 |
| 2023-07-21 | 8.820 | 8.920 | 8.800 | 8.840 | 8.840 | 169,572 |
| 2023-07-20 | 8.740 | 8.830 | 8.720 | 8.820 | 8.820 | 198,205 |
| 2023-07-19 | 8.600 | 8.740 | 8.550 | 8.720 | 8.720 | 199,145 |
| 2023-07-18 | 8.400 | 8.600 | 8.400 | 8.580 | 8.580 | 185,427 |
| 2023-07-17 | 8.570 | 8.590 | 8.400 | 8.400 | 8.400 | 53,631 |
| 2023-07-14 | 8.510 | 8.780 | 8.510 | 8.670 | 8.670 | 168,252 |
| 2023-07-13 | 8.480 | 8.650 | 8.440 | 8.520 | 8.520 | 133,592 |
| 2023-07-12 | 8.430 | 8.730 | 8.370 | 8.430 | 8.430 | 195,313 |
| 2023-07-11 | 8.390 | 8.580 | 8.280 | 8.370 | 8.370 | 191,709 |
| 2023-07-10 | 8.120 | 8.450 | 7.990 | 8.380 | 8.380 | 215,544 |
| 2023-07-07 | 7.700 | 8.300 | 7.620 | 8.250 | 8.250 | 422,236 |
| 2023-07-06 | 7.770 | 7.770 | 7.580 | 7.700 | 7.700 | 151,780 |
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.