Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.025 | 7.350 | 7.025 | 7.230 | 7.230 | 134,988 |
| 2022-02-08 | 6.915 | 7.040 | 6.880 | 7.030 | 7.030 | 84,115 |
| 2022-02-07 | 7.050 | 7.070 | 6.920 | 6.945 | 6.945 | 122,903 |
| 2022-02-04 | 7.070 | 7.070 | 6.810 | 7.000 | 7.000 | 234,433 |
| 2022-02-03 | 7.230 | 7.250 | 7.065 | 7.070 | 7.070 | 123,884 |
| 2022-02-02 | 7.440 | 7.525 | 7.250 | 7.270 | 7.270 | 172,061 |
| 2022-02-01 | 7.245 | 7.580 | 7.245 | 7.510 | 7.510 | 286,712 |
| 2022-01-31 | 7.145 | 7.280 | 7.085 | 7.235 | 7.235 | 143,427 |
| 2022-01-28 | 7.235 | 7.415 | 7.090 | 7.110 | 7.110 | 155,030 |
| 2022-01-27 | 7.160 | 7.350 | 7.100 | 7.240 | 7.240 | 185,419 |
| 2022-01-26 | 7.120 | 7.415 | 7.105 | 7.320 | 7.320 | 274,193 |
| 2022-01-25 | 6.880 | 7.100 | 6.810 | 7.045 | 7.045 | 195,021 |
| 2022-01-24 | 7.000 | 7.150 | 6.650 | 6.785 | 6.785 | 339,019 |
| 2022-01-21 | 7.000 | 7.070 | 6.855 | 7.010 | 7.010 | 259,691 |
| 2022-01-20 | 7.055 | 7.170 | 6.820 | 7.160 | 7.160 | 494,643 |
| 2022-01-19 | 7.190 | 7.190 | 6.950 | 6.965 | 6.965 | 174,473 |
| 2022-01-18 | 7.400 | 7.400 | 7.125 | 7.140 | 7.140 | 279,126 |
| 2022-01-17 | 7.860 | 7.980 | 7.345 | 7.460 | 7.460 | 187,300 |
| 2022-01-14 | 7.515 | 7.915 | 7.475 | 7.810 | 7.810 | 296,833 |
| 2022-01-13 | 7.495 | 7.590 | 7.395 | 7.520 | 7.520 | 140,436 |
| 2022-01-12 | 7.185 | 7.430 | 7.125 | 7.400 | 7.400 | 222,943 |
| 2022-01-11 | 7.230 | 7.305 | 7.065 | 7.065 | 7.065 | 153,398 |
| 2022-01-10 | 7.415 | 7.475 | 7.235 | 7.235 | 7.235 | 164,071 |
| 2022-01-07 | 7.470 | 7.535 | 7.335 | 7.385 | 7.385 | 133,258 |
| 2022-01-06 | 7.400 | 7.550 | 7.275 | 7.475 | 7.475 | 155,467 |
| 2022-01-05 | 7.500 | 7.705 | 7.495 | 7.550 | 7.550 | 172,291 |
| 2022-01-04 | 7.330 | 7.550 | 7.330 | 7.500 | 7.500 | 165,531 |
| 2022-01-03 | 7.390 | 7.390 | 7.205 | 7.320 | 7.320 | 143,843 |
| 2021-12-31 | 7.120 | 7.360 | 7.120 | 7.335 | 7.335 | 69,275 |
| 2021-12-30 | 7.030 | 7.195 | 7.005 | 7.190 | 7.190 | 70,412 |
| 2021-12-29 | 7.120 | 7.150 | 6.990 | 7.030 | 7.030 | 80,206 |
| 2021-12-28 | 7.050 | 7.190 | 7.020 | 7.165 | 7.165 | 85,438 |
| 2021-12-27 | 7.060 | 7.065 | 6.925 | 7.055 | 7.055 | 87,730 |
| 2021-12-24 | 7.000 | 7.085 | 7.000 | 7.060 | 7.060 | 27,614 |
| 2021-12-23 | 7.085 | 7.145 | 7.030 | 7.050 | 7.050 | 84,488 |
| 2021-12-22 | 7.010 | 7.065 | 6.950 | 7.065 | 7.065 | 124,766 |
| 2021-12-21 | 7.000 | 7.030 | 6.830 | 6.995 | 6.995 | 180,735 |
| 2021-12-20 | 6.800 | 6.950 | 6.695 | 6.895 | 6.895 | 218,135 |
| 2021-12-17 | 7.000 | 7.130 | 6.880 | 6.970 | 6.970 | 514,962 |
| 2021-12-16 | 7.105 | 7.240 | 6.995 | 6.995 | 6.995 | 268,262 |
| 2021-12-15 | 7.050 | 7.100 | 6.960 | 7.050 | 7.050 | 256,104 |
| 2021-12-14 | 7.230 | 7.255 | 6.995 | 7.085 | 7.085 | 223,229 |
| 2021-12-13 | 7.410 | 7.410 | 7.150 | 7.150 | 7.150 | 176,790 |
| 2021-12-10 | 7.380 | 7.415 | 7.110 | 7.200 | 7.200 | 156,009 |
| 2021-12-09 | 7.820 | 7.830 | 7.350 | 7.350 | 7.350 | 140,246 |
| 2021-12-08 | 7.775 | 7.855 | 7.590 | 7.740 | 7.740 | 132,847 |
| 2021-12-07 | 7.680 | 7.835 | 7.625 | 7.835 | 7.835 | 124,831 |
| 2021-12-06 | 7.430 | 7.645 | 7.260 | 7.560 | 7.560 | 183,278 |
| 2021-12-03 | 7.650 | 7.685 | 7.250 | 7.350 | 7.350 | 283,252 |
| 2021-12-02 | 7.800 | 7.940 | 7.575 | 7.615 | 7.615 | 175,625 |
| 2021-12-01 | 7.780 | 7.930 | 7.625 | 7.875 | 7.875 | 254,101 |
| 2021-11-30 | 7.500 | 7.800 | 7.470 | 7.655 | 7.655 | 379,697 |
| 2021-11-29 | 7.535 | 7.750 | 7.520 | 7.665 | 7.665 | 348,827 |
| 2021-11-26 | 7.800 | 7.800 | 7.330 | 7.390 | 7.390 | 588,263 |
| 2021-11-25 | 8.070 | 8.185 | 7.980 | 8.100 | 8.100 | 112,635 |
| 2021-11-24 | 8.170 | 8.205 | 8.000 | 8.065 | 8.065 | 162,678 |
| 2021-11-23 | 8.170 | 8.230 | 7.950 | 8.090 | 8.090 | 209,038 |
| 2021-11-22 | 8.020 | 8.230 | 7.910 | 8.165 | 8.165 | 353,149 |
| 2021-11-19 | 8.540 | 8.765 | 7.815 | 7.980 | 7.980 | 501,560 |
| 2021-11-18 | 8.420 | 8.520 | 8.260 | 8.495 | 8.495 | 248,796 |
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.