Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.030 | 6.030 | 5.750 | 5.855 | 5.855 | 101,180 |
| 2022-05-05 | 6.390 | 6.425 | 5.950 | 5.960 | 5.960 | 73,913 |
| 2022-05-04 | 6.535 | 6.575 | 6.235 | 6.240 | 6.240 | 135,997 |
| 2022-05-03 | 6.410 | 6.530 | 6.335 | 6.475 | 6.475 | 102,562 |
| 2022-05-02 | 6.250 | 6.405 | 6.050 | 6.315 | 6.315 | 155,150 |
| 2022-04-29 | 6.260 | 6.375 | 6.230 | 6.245 | 6.245 | 88,901 |
| 2022-04-28 | 6.330 | 6.330 | 6.135 | 6.235 | 6.235 | 74,078 |
| 2022-04-27 | 6.400 | 6.400 | 6.190 | 6.240 | 6.240 | 87,427 |
| 2022-04-26 | 6.620 | 6.620 | 6.310 | 6.320 | 6.320 | 112,654 |
| 2022-04-25 | 6.550 | 6.625 | 6.395 | 6.500 | 6.500 | 84,214 |
| 2022-04-22 | 6.660 | 6.935 | 6.660 | 6.700 | 6.700 | 88,410 |
| 2022-04-21 | 6.705 | 6.935 | 6.685 | 6.795 | 6.795 | 79,564 |
| 2022-04-20 | 6.590 | 6.740 | 6.475 | 6.660 | 6.660 | 324,481 |
| 2022-04-19 | 6.495 | 6.625 | 6.495 | 6.530 | 6.530 | 118,907 |
| 2022-04-14 | 6.440 | 6.655 | 6.440 | 6.550 | 6.550 | 79,609 |
| 2022-04-13 | 6.340 | 6.480 | 6.275 | 6.435 | 6.435 | 77,183 |
| 2022-04-12 | 6.300 | 6.500 | 6.240 | 6.330 | 6.330 | 101,755 |
| 2022-04-11 | 6.475 | 6.495 | 6.330 | 6.415 | 6.415 | 94,700 |
| 2022-04-08 | 6.360 | 6.600 | 6.350 | 6.450 | 6.450 | 113,275 |
| 2022-04-07 | 6.400 | 6.550 | 6.300 | 6.300 | 6.300 | 113,411 |
| 2022-04-06 | 6.840 | 6.840 | 6.365 | 6.380 | 6.380 | 126,469 |
| 2022-04-05 | 7.000 | 7.020 | 6.805 | 6.845 | 6.845 | 48,286 |
| 2022-04-04 | 6.950 | 6.990 | 6.810 | 6.940 | 6.940 | 175,147 |
| 2022-04-01 | 6.900 | 7.045 | 6.845 | 6.880 | 6.880 | 127,216 |
| 2022-03-31 | 7.210 | 7.280 | 6.885 | 6.905 | 6.905 | 131,872 |
| 2022-03-30 | 7.325 | 7.390 | 7.185 | 7.260 | 7.260 | 98,389 |
| 2022-03-29 | 7.040 | 7.430 | 6.970 | 7.305 | 7.305 | 170,575 |
| 2022-03-28 | 6.870 | 7.070 | 6.815 | 6.945 | 6.945 | 108,722 |
| 2022-03-25 | 6.795 | 6.820 | 6.690 | 6.790 | 6.790 | 88,254 |
| 2022-03-24 | 7.100 | 7.100 | 6.750 | 6.750 | 6.750 | 90,552 |
| 2022-03-23 | 7.100 | 7.275 | 7.015 | 7.015 | 7.015 | 78,129 |
| 2022-03-22 | 7.055 | 7.205 | 7.055 | 7.100 | 7.100 | 56,557 |
| 2022-03-21 | 7.050 | 7.270 | 7.050 | 7.060 | 7.060 | 73,451 |
| 2022-03-18 | 7.065 | 7.125 | 6.975 | 7.120 | 7.120 | 107,673 |
| 2022-03-17 | 7.170 | 7.220 | 6.985 | 7.025 | 7.025 | 163,659 |
| 2022-03-16 | 7.060 | 7.280 | 7.050 | 7.100 | 7.100 | 151,107 |
| 2022-03-15 | 7.030 | 7.030 | 6.760 | 6.900 | 6.900 | 252,621 |
| 2022-03-14 | 7.000 | 7.210 | 6.890 | 7.045 | 7.045 | 479,702 |
| 2022-03-11 | 6.800 | 7.100 | 6.690 | 6.735 | 6.735 | 267,655 |
| 2022-03-10 | 6.280 | 6.905 | 6.235 | 6.675 | 6.675 | 529,165 |
| 2022-03-09 | 5.820 | 6.240 | 5.670 | 6.195 | 6.195 | 301,635 |
| 2022-03-08 | 5.390 | 5.845 | 5.390 | 5.570 | 5.570 | 201,329 |
| 2022-03-07 | 5.280 | 5.735 | 5.045 | 5.535 | 5.535 | 265,022 |
| 2022-03-04 | 5.770 | 5.860 | 5.505 | 5.540 | 5.540 | 333,491 |
| 2022-03-03 | 6.305 | 6.390 | 5.910 | 5.910 | 5.910 | 88,121 |
| 2022-03-02 | 6.050 | 6.330 | 5.965 | 6.255 | 6.255 | 156,536 |
| 2022-03-01 | 6.600 | 6.715 | 6.110 | 6.110 | 6.110 | 132,382 |
| 2022-02-28 | 6.455 | 6.645 | 6.270 | 6.605 | 6.605 | 140,151 |
| 2022-02-25 | 6.480 | 6.770 | 6.335 | 6.685 | 6.685 | 220,318 |
| 2022-02-24 | 6.220 | 6.520 | 6.105 | 6.365 | 6.365 | 296,344 |
| 2022-02-23 | 6.755 | 6.940 | 6.655 | 6.680 | 6.680 | 166,977 |
| 2022-02-22 | 6.605 | 6.910 | 6.210 | 6.785 | 6.785 | 202,900 |
| 2022-02-21 | 7.070 | 7.110 | 6.705 | 6.865 | 6.865 | 186,929 |
| 2022-02-18 | 7.110 | 7.145 | 6.875 | 7.050 | 7.050 | 114,508 |
| 2022-02-17 | 7.200 | 7.200 | 7.045 | 7.090 | 7.090 | 96,695 |
| 2022-02-16 | 7.140 | 7.495 | 7.100 | 7.225 | 7.225 | 205,711 |
| 2022-02-15 | 6.875 | 7.140 | 6.875 | 7.140 | 7.140 | 105,964 |
| 2022-02-14 | 7.025 | 7.035 | 6.780 | 6.950 | 6.950 | 119,401 |
| 2022-02-11 | 7.185 | 7.210 | 7.100 | 7.170 | 7.170 | 62,454 |
| 2022-02-10 | 7.240 | 7.405 | 7.190 | 7.320 | 7.320 | 86,420 |
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.