Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 5.945 | 6.145 | 5.920 | 6.060 | 6.060 | 57,021 |
| 2022-10-19 | 5.940 | 6.015 | 5.860 | 5.955 | 5.955 | 58,561 |
| 2022-10-18 | 6.140 | 6.175 | 5.875 | 5.890 | 5.890 | 53,576 |
| 2022-10-17 | 5.945 | 6.075 | 5.865 | 6.040 | 6.040 | 72,231 |
| 2022-10-14 | 5.865 | 6.040 | 5.790 | 5.900 | 5.900 | 131,267 |
| 2022-10-13 | 5.700 | 5.895 | 5.585 | 5.815 | 5.815 | 88,934 |
| 2022-10-12 | 5.450 | 5.735 | 5.440 | 5.700 | 5.700 | 103,735 |
| 2022-10-11 | 5.410 | 5.555 | 5.350 | 5.455 | 5.455 | 89,431 |
| 2022-10-10 | 5.340 | 5.490 | 5.340 | 5.385 | 5.385 | 134,194 |
| 2022-10-07 | 5.325 | 5.490 | 5.285 | 5.440 | 5.440 | 126,120 |
| 2022-10-06 | 5.410 | 5.570 | 5.340 | 5.340 | 5.340 | 84,272 |
| 2022-10-05 | 5.510 | 5.570 | 5.370 | 5.430 | 5.430 | 103,189 |
| 2022-10-04 | 5.275 | 5.535 | 5.240 | 5.505 | 5.505 | 108,530 |
| 2022-10-03 | 5.100 | 5.215 | 5.020 | 5.185 | 5.185 | 78,539 |
| 2022-09-30 | 5.040 | 5.315 | 4.998 | 5.155 | 5.155 | 164,490 |
| 2022-09-29 | 5.280 | 5.280 | 5.020 | 5.100 | 5.100 | 143,243 |
| 2022-09-28 | 5.275 | 5.315 | 5.130 | 5.295 | 5.295 | 113,767 |
| 2022-09-27 | 5.300 | 5.500 | 5.255 | 5.315 | 5.315 | 370,325 |
| 2022-09-26 | 5.230 | 5.390 | 5.075 | 5.285 | 5.285 | 267,098 |
| 2022-09-23 | 5.600 | 5.610 | 5.220 | 5.220 | 5.220 | 149,200 |
| 2022-09-22 | 5.680 | 5.815 | 5.580 | 5.675 | 5.675 | 124,130 |
| 2022-09-21 | 5.670 | 5.820 | 5.520 | 5.820 | 5.820 | 121,128 |
| 2022-09-20 | 5.705 | 5.800 | 5.640 | 5.645 | 5.645 | 100,312 |
| 2022-09-19 | 5.500 | 5.685 | 5.395 | 5.660 | 5.660 | 95,595 |
| 2022-09-16 | 5.465 | 5.590 | 5.395 | 5.480 | 5.480 | 145,933 |
| 2022-09-15 | 5.425 | 5.535 | 5.390 | 5.470 | 5.470 | 67,742 |
| 2022-09-14 | 5.435 | 5.550 | 5.370 | 5.435 | 5.435 | 99,603 |
| 2022-09-13 | 5.505 | 5.535 | 5.340 | 5.435 | 5.435 | 132,283 |
| 2022-09-12 | 5.505 | 5.625 | 5.485 | 5.550 | 5.550 | 60,099 |
| 2022-09-09 | 5.220 | 5.500 | 5.220 | 5.455 | 5.455 | 84,797 |
| 2022-09-08 | 5.295 | 5.315 | 5.170 | 5.230 | 5.230 | 115,301 |
| 2022-09-07 | 5.165 | 5.280 | 5.125 | 5.240 | 5.240 | 46,580 |
| 2022-09-06 | 5.205 | 5.270 | 5.145 | 5.200 | 5.200 | 68,598 |
| 2022-09-05 | 5.315 | 5.315 | 5.050 | 5.185 | 5.185 | 61,331 |
| 2022-09-02 | 5.230 | 5.315 | 5.190 | 5.295 | 5.295 | 70,360 |
| 2022-09-01 | 5.400 | 5.400 | 5.180 | 5.195 | 5.195 | 113,757 |
| 2022-08-31 | 5.540 | 5.585 | 5.445 | 5.475 | 5.475 | 187,478 |
| 2022-08-30 | 5.550 | 5.695 | 5.510 | 5.540 | 5.540 | 85,704 |
| 2022-08-29 | 5.505 | 5.570 | 5.440 | 5.510 | 5.510 | 78,512 |
| 2022-08-26 | 6.005 | 6.005 | 5.580 | 5.605 | 5.605 | 84,712 |
| 2022-08-25 | 6.070 | 6.110 | 5.930 | 5.955 | 5.955 | 60,262 |
| 2022-08-24 | 6.035 | 6.035 | 5.910 | 6.000 | 6.000 | 58,006 |
| 2022-08-23 | 5.860 | 6.075 | 5.830 | 6.025 | 6.025 | 110,324 |
| 2022-08-22 | 6.320 | 6.320 | 5.970 | 5.970 | 5.970 | 116,724 |
| 2022-08-19 | 6.430 | 6.540 | 6.310 | 6.330 | 6.330 | 66,572 |
| 2022-08-18 | 6.430 | 6.500 | 6.360 | 6.490 | 6.490 | 74,782 |
| 2022-08-17 | 6.500 | 6.615 | 6.445 | 6.450 | 6.450 | 179,654 |
| 2022-08-16 | 6.390 | 6.510 | 6.390 | 6.500 | 6.500 | 145,875 |
| 2022-08-15 | 6.530 | 6.530 | 6.345 | 6.425 | 6.425 | 45,601 |
| 2022-08-12 | 6.270 | 6.515 | 6.270 | 6.490 | 6.490 | 77,388 |
| 2022-08-11 | 6.405 | 6.450 | 6.275 | 6.325 | 6.325 | 172,960 |
| 2022-08-10 | 6.200 | 6.490 | 6.095 | 6.450 | 6.450 | 103,973 |
| 2022-08-09 | 6.200 | 6.420 | 6.155 | 6.155 | 6.155 | 139,233 |
| 2022-08-08 | 5.970 | 6.280 | 5.970 | 6.205 | 6.205 | 111,808 |
| 2022-08-05 | 5.925 | 6.040 | 5.920 | 5.985 | 5.985 | 107,026 |
| 2022-08-04 | 5.780 | 5.920 | 5.740 | 5.895 | 5.895 | 111,044 |
| 2022-08-03 | 5.400 | 5.805 | 5.370 | 5.720 | 5.720 | 217,247 |
| 2022-08-02 | 5.745 | 5.810 | 5.290 | 5.370 | 5.370 | 433,516 |
| 2022-08-01 | 5.330 | 5.550 | 5.310 | 5.470 | 5.470 | 105,742 |
| 2022-07-29 | 5.150 | 5.375 | 5.070 | 5.300 | 5.300 | 151,350 |
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.