Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.150 | 5.375 | 5.070 | 5.300 | 5.300 | 151,350 |
| 2022-07-28 | 5.125 | 5.190 | 5.000 | 5.080 | 5.080 | 84,886 |
| 2022-07-27 | 5.050 | 5.105 | 4.958 | 5.060 | 5.060 | 142,433 |
| 2022-07-26 | 5.300 | 5.305 | 5.000 | 5.010 | 5.010 | 133,787 |
| 2022-07-25 | 5.220 | 5.385 | 5.165 | 5.320 | 5.320 | 183,268 |
| 2022-07-22 | 5.170 | 5.265 | 5.125 | 5.210 | 5.210 | 90,723 |
| 2022-07-21 | 5.160 | 5.250 | 5.090 | 5.170 | 5.170 | 58,383 |
| 2022-07-20 | 5.200 | 5.240 | 5.050 | 5.150 | 5.150 | 132,477 |
| 2022-07-19 | 5.125 | 5.260 | 5.095 | 5.225 | 5.225 | 119,219 |
| 2022-07-18 | 5.130 | 5.175 | 5.025 | 5.110 | 5.110 | 87,125 |
| 2022-07-15 | 4.930 | 5.060 | 4.864 | 5.035 | 5.035 | 85,222 |
| 2022-07-14 | 5.065 | 5.110 | 4.816 | 4.884 | 4.884 | 107,253 |
| 2022-07-13 | 5.130 | 5.130 | 4.940 | 5.040 | 5.040 | 98,869 |
| 2022-07-12 | 5.150 | 5.155 | 4.960 | 5.080 | 5.080 | 108,791 |
| 2022-07-11 | 5.140 | 5.300 | 5.075 | 5.175 | 5.175 | 75,373 |
| 2022-07-08 | 5.060 | 5.190 | 4.982 | 5.180 | 5.180 | 109,739 |
| 2022-07-07 | 4.930 | 5.080 | 4.930 | 5.040 | 5.040 | 127,344 |
| 2022-07-06 | 4.812 | 5.030 | 4.812 | 4.930 | 4.930 | 126,060 |
| 2022-07-05 | 4.956 | 5.030 | 4.762 | 4.820 | 4.820 | 102,872 |
| 2022-07-04 | 5.125 | 5.125 | 4.910 | 4.978 | 4.978 | 130,401 |
| 2022-07-01 | 5.000 | 5.150 | 4.896 | 5.060 | 5.060 | 262,441 |
| 2022-06-30 | 5.340 | 5.340 | 4.884 | 4.996 | 4.996 | 351,042 |
| 2022-06-29 | 5.255 | 5.360 | 5.230 | 5.285 | 5.285 | 106,485 |
| 2022-06-28 | 5.455 | 5.550 | 5.340 | 5.340 | 5.340 | 118,791 |
| 2022-06-27 | 5.400 | 5.550 | 5.400 | 5.475 | 5.475 | 106,860 |
| 2022-06-24 | 5.350 | 5.490 | 5.195 | 5.385 | 5.385 | 224,090 |
| 2022-06-23 | 5.290 | 5.350 | 5.210 | 5.280 | 5.280 | 78,346 |
| 2022-06-22 | 5.365 | 5.365 | 5.115 | 5.275 | 5.275 | 90,055 |
| 2022-06-21 | 5.450 | 5.615 | 5.345 | 5.360 | 5.360 | 88,459 |
| 2022-06-20 | 5.455 | 5.520 | 5.325 | 5.450 | 5.450 | 54,167 |
| 2022-06-17 | 5.285 | 5.445 | 5.235 | 5.380 | 5.380 | 133,146 |
| 2022-06-16 | 5.385 | 5.385 | 5.200 | 5.225 | 5.225 | 121,699 |
| 2022-06-15 | 5.380 | 5.465 | 5.310 | 5.420 | 5.420 | 69,349 |
| 2022-06-14 | 5.475 | 5.475 | 5.285 | 5.380 | 5.380 | 154,414 |
| 2022-06-13 | 5.800 | 5.800 | 5.355 | 5.400 | 5.400 | 177,763 |
| 2022-06-10 | 6.020 | 6.045 | 5.810 | 5.825 | 5.825 | 96,912 |
| 2022-06-09 | 6.135 | 6.150 | 6.015 | 6.100 | 6.100 | 70,355 |
| 2022-06-08 | 6.350 | 6.350 | 6.010 | 6.100 | 6.100 | 131,768 |
| 2022-06-07 | 6.450 | 6.450 | 6.320 | 6.355 | 6.355 | 70,023 |
| 2022-06-06 | 6.340 | 6.450 | 6.270 | 6.450 | 6.450 | 88,910 |
| 2022-06-03 | 6.385 | 6.430 | 6.235 | 6.235 | 6.235 | 82,871 |
| 2022-06-02 | 6.370 | 6.475 | 6.310 | 6.360 | 6.360 | 69,941 |
| 2022-06-01 | 6.380 | 6.555 | 6.340 | 6.370 | 6.370 | 79,226 |
| 2022-05-31 | 6.550 | 6.610 | 6.330 | 6.330 | 6.330 | 252,512 |
| 2022-05-30 | 6.510 | 6.775 | 6.490 | 6.620 | 6.620 | 75,058 |
| 2022-05-27 | 6.400 | 6.490 | 6.300 | 6.420 | 6.420 | 366,885 |
| 2022-05-26 | 6.250 | 6.405 | 6.180 | 6.360 | 6.360 | 82,441 |
| 2022-05-25 | 6.085 | 6.230 | 5.950 | 6.195 | 6.195 | 52,081 |
| 2022-05-24 | 6.210 | 6.215 | 5.965 | 5.970 | 5.970 | 98,441 |
| 2022-05-23 | 6.435 | 6.435 | 6.180 | 6.215 | 6.215 | 58,124 |
| 2022-05-20 | 6.230 | 6.450 | 6.230 | 6.315 | 6.315 | 100,411 |
| 2022-05-19 | 6.210 | 6.310 | 6.040 | 6.250 | 6.250 | 71,758 |
| 2022-05-18 | 6.430 | 6.470 | 6.130 | 6.205 | 6.205 | 76,951 |
| 2022-05-17 | 6.180 | 6.470 | 6.180 | 6.405 | 6.405 | 165,311 |
| 2022-05-16 | 6.200 | 6.255 | 6.085 | 6.195 | 6.195 | 75,172 |
| 2022-05-13 | 5.800 | 6.210 | 5.800 | 6.205 | 6.205 | 140,183 |
| 2022-05-12 | 5.745 | 5.920 | 5.700 | 5.795 | 5.795 | 219,671 |
| 2022-05-11 | 5.895 | 5.990 | 5.830 | 5.900 | 5.900 | 148,608 |
| 2022-05-10 | 5.820 | 5.890 | 5.770 | 5.775 | 5.775 | 88,833 |
| 2022-05-09 | 5.890 | 5.890 | 5.690 | 5.760 | 5.760 | 127,227 |
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.