Smcp SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	7.350	7.410	7.095	7.145	7.145	134,564
2023-01-12	7.195	7.455	7.185	7.325	7.325	148,086
2023-01-11	6.940	7.205	6.915	7.145	7.145	58,855
2023-01-10	7.040	7.040	6.855	6.890	6.890	71,775
2023-01-09	7.200	7.300	7.020	7.035	7.035	98,618
2023-01-06	7.170	7.190	7.075	7.190	7.190	78,659
2023-01-05	7.100	7.150	7.065	7.150	7.150	51,553
2023-01-04	6.810	7.100	6.805	7.100	7.100	229,244
2023-01-03	6.830	6.905	6.710	6.765	6.765	76,490
2023-01-02	6.550	6.810	6.545	6.810	6.810	39,282
2022-12-30	6.650	6.650	6.400	6.490	6.490	47,566
2022-12-29	6.505	6.655	6.450	6.655	6.655	41,301
2022-12-28	6.710	6.710	6.500	6.510	6.510	58,686
2022-12-27	6.765	6.800	6.695	6.720	6.720	56,555
2022-12-23	6.585	6.740	6.505	6.735	6.735	73,676
2022-12-22	6.515	6.580	6.465	6.530	6.530	211,097
2022-12-21	6.400	6.595	6.400	6.515	6.515	34,257
2022-12-20	6.285	6.465	6.250	6.400	6.400	45,499
2022-12-19	6.480	6.485	6.320	6.350	6.350	42,387
2022-12-16	6.305	6.480	6.250	6.480	6.480	207,364
2022-12-15	6.630	6.635	6.290	6.320	6.320	61,147
2022-12-14	6.670	6.690	6.595	6.660	6.660	34,286
2022-12-13	6.560	6.835	6.550	6.665	6.665	61,632
2022-12-12	6.825	6.825	6.585	6.595	6.595	35,884
2022-12-09	6.745	6.870	6.720	6.855	6.855	47,421
2022-12-08	6.705	6.815	6.675	6.740	6.740	60,116
2022-12-07	6.680	6.810	6.565	6.725	6.725	104,673
2022-12-06	6.770	6.830	6.705	6.800	6.800	55,406
2022-12-05	6.750	6.865	6.750	6.790	6.790	36,389
2022-12-02	6.850	6.850	6.665	6.775	6.775	43,960
2022-12-01	6.840	6.885	6.690	6.870	6.870	62,090
2022-11-30	6.830	6.935	6.750	6.780	6.780	76,755
2022-11-29	6.750	6.940	6.745	6.850	6.850	82,628
2022-11-28	6.830	6.845	6.720	6.720	6.720	41,597
2022-11-25	6.955	6.955	6.825	6.900	6.900	47,747
2022-11-24	6.940	7.050	6.875	6.920	6.920	64,497
2022-11-23	6.910	7.025	6.855	6.920	6.920	115,643
2022-11-22	6.690	6.900	6.650	6.825	6.825	107,806
2022-11-21	6.555	6.750	6.555	6.700	6.700	64,815
2022-11-18	6.600	6.650	6.505	6.600	6.600	70,902
2022-11-17	6.600	6.645	6.435	6.535	6.535	93,781
2022-11-16	6.790	6.790	6.585	6.600	6.600	66,523
2022-11-15	6.810	6.860	6.720	6.805	6.805	107,017
2022-11-14	6.960	6.980	6.830	6.830	6.830	76,809
2022-11-11	6.835	7.045	6.835	6.905	6.905	145,166
2022-11-10	6.740	6.850	6.520	6.830	6.830	170,131
2022-11-09	6.795	6.905	6.740	6.845	6.845	94,374
2022-11-08	6.730	6.780	6.540	6.780	6.780	240,605
2022-11-07	6.540	6.725	6.500	6.720	6.720	171,830
2022-11-04	6.410	6.570	6.395	6.520	6.520	108,479
2022-11-03	6.385	6.480	6.220	6.320	6.320	127,601
2022-11-02	6.430	6.600	6.395	6.490	6.490	98,520
2022-11-01	6.425	6.620	6.360	6.430	6.430	138,574
2022-10-31	6.500	6.500	6.340	6.365	6.365	115,434
2022-10-28	6.325	6.500	6.265	6.400	6.400	164,356
2022-10-27	6.160	6.390	6.105	6.370	6.370	165,446
2022-10-26	6.240	6.425	6.060	6.130	6.130	182,310
2022-10-25	5.985	6.170	5.935	6.150	6.150	102,538
2022-10-24	5.875	6.050	5.875	5.930	5.930	95,317
2022-10-21	6.000	6.000	5.780	5.845	5.845	51,548

← NewerPage 17 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.