Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 7.890 | 7.980 | 7.680 | 7.850 | 7.850 | 78,200 |
| 2023-04-06 | 7.870 | 7.910 | 7.800 | 7.840 | 7.840 | 38,939 |
| 2023-04-05 | 7.990 | 8.000 | 7.790 | 7.850 | 7.850 | 63,911 |
| 2023-04-04 | 8.170 | 8.180 | 7.980 | 8.030 | 8.030 | 88,765 |
| 2023-04-03 | 8.250 | 8.300 | 8.070 | 8.130 | 8.130 | 94,607 |
| 2023-03-31 | 8.060 | 8.205 | 8.020 | 8.195 | 8.195 | 74,381 |
| 2023-03-30 | 7.930 | 8.055 | 7.885 | 8.040 | 8.040 | 61,735 |
| 2023-03-29 | 7.875 | 7.940 | 7.740 | 7.940 | 7.940 | 59,761 |
| 2023-03-28 | 7.750 | 7.850 | 7.725 | 7.815 | 7.815 | 59,090 |
| 2023-03-27 | 8.140 | 8.200 | 7.640 | 7.695 | 7.695 | 95,799 |
| 2023-03-24 | 8.205 | 8.205 | 7.990 | 8.100 | 8.100 | 100,904 |
| 2023-03-23 | 8.040 | 8.240 | 7.915 | 8.225 | 8.225 | 92,375 |
| 2023-03-22 | 8.110 | 8.115 | 7.935 | 8.020 | 8.020 | 58,959 |
| 2023-03-21 | 8.160 | 8.255 | 8.050 | 8.135 | 8.135 | 83,924 |
| 2023-03-20 | 8.060 | 8.165 | 7.750 | 8.130 | 8.130 | 180,667 |
| 2023-03-17 | 8.570 | 8.570 | 8.105 | 8.160 | 8.160 | 234,927 |
| 2023-03-16 | 8.320 | 8.465 | 8.175 | 8.405 | 8.405 | 106,799 |
| 2023-03-15 | 8.540 | 8.540 | 7.850 | 8.100 | 8.100 | 215,725 |
| 2023-03-14 | 8.365 | 8.615 | 8.320 | 8.545 | 8.545 | 94,522 |
| 2023-03-13 | 8.920 | 8.940 | 8.365 | 8.365 | 8.365 | 260,752 |
| 2023-03-10 | 8.680 | 8.900 | 8.490 | 8.900 | 8.900 | 247,836 |
| 2023-03-09 | 8.745 | 8.880 | 8.655 | 8.825 | 8.825 | 109,080 |
| 2023-03-08 | 8.475 | 8.755 | 8.425 | 8.755 | 8.755 | 139,533 |
| 2023-03-07 | 8.310 | 8.480 | 8.270 | 8.455 | 8.455 | 146,641 |
| 2023-03-06 | 8.440 | 8.440 | 8.160 | 8.270 | 8.270 | 101,540 |
| 2023-03-03 | 8.400 | 8.475 | 8.100 | 8.370 | 8.370 | 164,169 |
| 2023-03-02 | 7.900 | 8.400 | 7.880 | 8.325 | 8.325 | 271,963 |
| 2023-03-01 | 7.640 | 8.100 | 7.640 | 7.750 | 7.750 | 284,178 |
| 2023-02-28 | 7.150 | 7.440 | 7.115 | 7.395 | 7.395 | 137,338 |
| 2023-02-27 | 7.100 | 7.225 | 7.085 | 7.165 | 7.165 | 59,585 |
| 2023-02-24 | 7.000 | 7.200 | 7.000 | 7.040 | 7.040 | 71,055 |
| 2023-02-23 | 7.000 | 7.120 | 6.960 | 7.030 | 7.030 | 34,993 |
| 2023-02-22 | 7.010 | 7.020 | 6.845 | 6.985 | 6.985 | 114,403 |
| 2023-02-21 | 7.350 | 7.370 | 7.065 | 7.075 | 7.075 | 67,310 |
| 2023-02-20 | 7.360 | 7.460 | 7.355 | 7.365 | 7.365 | 46,221 |
| 2023-02-17 | 7.265 | 7.355 | 7.185 | 7.310 | 7.310 | 64,793 |
| 2023-02-16 | 7.305 | 7.405 | 7.240 | 7.265 | 7.265 | 70,451 |
| 2023-02-15 | 7.250 | 7.330 | 7.215 | 7.240 | 7.240 | 45,487 |
| 2023-02-14 | 7.290 | 7.365 | 7.235 | 7.255 | 7.255 | 73,478 |
| 2023-02-13 | 7.240 | 7.295 | 7.180 | 7.270 | 7.270 | 37,818 |
| 2023-02-10 | 7.300 | 7.380 | 7.155 | 7.240 | 7.240 | 75,391 |
| 2023-02-09 | 7.350 | 7.405 | 7.240 | 7.345 | 7.345 | 80,815 |
| 2023-02-08 | 7.390 | 7.545 | 7.250 | 7.250 | 7.250 | 73,402 |
| 2023-02-07 | 7.125 | 7.360 | 7.125 | 7.350 | 7.350 | 58,390 |
| 2023-02-06 | 7.215 | 7.250 | 7.060 | 7.105 | 7.105 | 65,865 |
| 2023-02-03 | 7.285 | 7.310 | 7.010 | 7.260 | 7.260 | 131,180 |
| 2023-02-02 | 7.390 | 7.590 | 7.290 | 7.300 | 7.300 | 280,149 |
| 2023-02-01 | 7.250 | 7.420 | 7.195 | 7.365 | 7.365 | 98,802 |
| 2023-01-31 | 7.215 | 7.275 | 7.070 | 7.275 | 7.275 | 76,760 |
| 2023-01-30 | 7.000 | 7.260 | 6.945 | 7.200 | 7.200 | 89,131 |
| 2023-01-27 | 6.975 | 7.060 | 6.900 | 7.020 | 7.020 | 69,943 |
| 2023-01-26 | 6.890 | 7.000 | 6.865 | 6.960 | 6.960 | 43,479 |
| 2023-01-25 | 6.900 | 7.025 | 6.865 | 6.875 | 6.875 | 52,273 |
| 2023-01-24 | 6.940 | 6.940 | 6.800 | 6.890 | 6.890 | 51,245 |
| 2023-01-23 | 6.850 | 6.920 | 6.750 | 6.895 | 6.895 | 64,248 |
| 2023-01-20 | 6.950 | 7.000 | 6.730 | 6.790 | 6.790 | 65,257 |
| 2023-01-19 | 7.105 | 7.105 | 6.905 | 6.905 | 6.905 | 60,893 |
| 2023-01-18 | 7.150 | 7.185 | 6.970 | 7.130 | 7.130 | 73,282 |
| 2023-01-17 | 7.220 | 7.250 | 7.075 | 7.150 | 7.150 | 49,930 |
| 2023-01-16 | 7.210 | 7.270 | 7.110 | 7.200 | 7.200 | 41,807 |
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.