Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 7.870 | 7.890 | 7.720 | 7.780 | 7.780 | 83,069 |
| 2023-07-04 | 7.990 | 8.000 | 7.910 | 7.960 | 7.960 | 56,588 |
| 2023-07-03 | 8.020 | 8.060 | 7.950 | 7.960 | 7.960 | 100,005 |
| 2023-06-30 | 8.020 | 8.070 | 7.900 | 7.980 | 7.980 | 169,997 |
| 2023-06-29 | 7.880 | 8.100 | 7.850 | 8.020 | 8.020 | 76,268 |
| 2023-06-28 | 8.000 | 8.000 | 7.780 | 7.840 | 7.840 | 75,585 |
| 2023-06-27 | 7.640 | 8.130 | 7.610 | 7.900 | 7.900 | 181,733 |
| 2023-06-26 | 7.500 | 7.630 | 7.470 | 7.570 | 7.570 | 63,251 |
| 2023-06-23 | 7.440 | 7.600 | 7.340 | 7.510 | 7.510 | 106,187 |
| 2023-06-22 | 7.510 | 7.540 | 7.360 | 7.480 | 7.480 | 72,805 |
| 2023-06-21 | 7.550 | 7.690 | 7.480 | 7.530 | 7.530 | 55,318 |
| 2023-06-20 | 7.390 | 7.620 | 7.350 | 7.520 | 7.520 | 72,421 |
| 2023-06-19 | 7.550 | 7.590 | 7.400 | 7.420 | 7.420 | 41,654 |
| 2023-06-16 | 7.530 | 7.570 | 7.480 | 7.540 | 7.540 | 61,083 |
| 2023-06-15 | 7.510 | 7.600 | 7.470 | 7.510 | 7.510 | 38,444 |
| 2023-06-14 | 7.390 | 7.530 | 7.380 | 7.500 | 7.500 | 49,176 |
| 2023-06-13 | 7.300 | 7.450 | 7.300 | 7.350 | 7.350 | 66,364 |
| 2023-06-12 | 7.280 | 7.360 | 7.270 | 7.290 | 7.290 | 53,687 |
| 2023-06-09 | 7.310 | 7.380 | 7.300 | 7.300 | 7.300 | 28,241 |
| 2023-06-08 | 7.380 | 7.410 | 7.290 | 7.320 | 7.320 | 45,777 |
| 2023-06-07 | 7.310 | 7.380 | 7.300 | 7.350 | 7.350 | 55,120 |
| 2023-06-06 | 7.390 | 7.410 | 7.180 | 7.310 | 7.310 | 57,944 |
| 2023-06-05 | 7.530 | 7.570 | 7.390 | 7.420 | 7.420 | 41,993 |
| 2023-06-02 | 7.430 | 7.530 | 7.430 | 7.480 | 7.480 | 43,717 |
| 2023-06-01 | 7.380 | 7.460 | 7.280 | 7.400 | 7.400 | 92,830 |
| 2023-05-31 | 7.550 | 7.550 | 7.320 | 7.320 | 7.320 | 156,889 |
| 2023-05-30 | 7.670 | 7.740 | 7.600 | 7.600 | 7.600 | 28,190 |
| 2023-05-29 | 7.780 | 7.780 | 7.580 | 7.630 | 7.630 | 21,896 |
| 2023-05-26 | 7.670 | 7.780 | 7.580 | 7.730 | 7.730 | 36,598 |
| 2023-05-25 | 7.680 | 7.720 | 7.480 | 7.650 | 7.650 | 87,364 |
| 2023-05-24 | 7.820 | 7.820 | 7.700 | 7.700 | 7.700 | 55,581 |
| 2023-05-23 | 8.030 | 8.030 | 7.780 | 7.890 | 7.890 | 80,097 |
| 2023-05-22 | 8.130 | 8.200 | 7.990 | 8.050 | 8.050 | 50,568 |
| 2023-05-19 | 8.280 | 8.280 | 8.140 | 8.140 | 8.140 | 39,699 |
| 2023-05-18 | 8.200 | 8.290 | 8.180 | 8.230 | 8.230 | 46,379 |
| 2023-05-17 | 7.960 | 8.140 | 7.960 | 8.140 | 8.140 | 55,095 |
| 2023-05-16 | 7.980 | 8.030 | 7.770 | 8.000 | 8.000 | 116,954 |
| 2023-05-15 | 8.050 | 8.100 | 7.950 | 8.010 | 8.010 | 36,234 |
| 2023-05-12 | 8.120 | 8.140 | 7.950 | 8.000 | 8.000 | 51,975 |
| 2023-05-11 | 7.920 | 8.080 | 7.910 | 8.060 | 8.060 | 61,922 |
| 2023-05-10 | 8.000 | 8.000 | 7.810 | 7.870 | 7.870 | 52,598 |
| 2023-05-09 | 8.100 | 8.120 | 7.890 | 8.000 | 8.000 | 56,397 |
| 2023-05-08 | 8.010 | 8.120 | 8.010 | 8.070 | 8.070 | 31,229 |
| 2023-05-05 | 7.790 | 8.020 | 7.790 | 7.960 | 7.960 | 49,966 |
| 2023-05-04 | 7.760 | 7.810 | 7.670 | 7.730 | 7.730 | 54,840 |
| 2023-05-03 | 7.860 | 7.880 | 7.700 | 7.740 | 7.740 | 63,085 |
| 2023-05-02 | 8.060 | 8.210 | 7.830 | 7.830 | 7.830 | 55,805 |
| 2023-04-28 | 7.740 | 8.110 | 7.660 | 8.020 | 8.020 | 149,119 |
| 2023-04-27 | 8.400 | 8.400 | 7.560 | 7.710 | 7.710 | 274,652 |
| 2023-04-26 | 8.330 | 8.450 | 8.140 | 8.380 | 8.380 | 98,329 |
| 2023-04-25 | 8.120 | 8.680 | 7.950 | 8.370 | 8.370 | 207,715 |
| 2023-04-24 | 8.130 | 8.180 | 8.090 | 8.160 | 8.160 | 48,219 |
| 2023-04-21 | 8.240 | 8.240 | 8.060 | 8.130 | 8.130 | 44,284 |
| 2023-04-20 | 8.350 | 8.350 | 8.130 | 8.260 | 8.260 | 54,078 |
| 2023-04-19 | 8.500 | 8.510 | 8.290 | 8.290 | 8.290 | 41,250 |
| 2023-04-18 | 8.370 | 8.670 | 8.370 | 8.510 | 8.510 | 97,792 |
| 2023-04-17 | 8.350 | 8.430 | 8.290 | 8.380 | 8.380 | 48,737 |
| 2023-04-14 | 8.200 | 8.420 | 8.130 | 8.350 | 8.350 | 86,621 |
| 2023-04-13 | 7.850 | 8.240 | 7.850 | 8.220 | 8.220 | 151,319 |
| 2023-04-12 | 7.850 | 7.980 | 7.810 | 7.810 | 7.810 | 71,780 |
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.