Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.190 | 5.275 | 4.994 | 4.994 | 4.994 | 75,350 |
| 2026-04-30 | 4.980 | 5.185 | 4.980 | 5.170 | 5.170 | 151,103 |
| 2026-04-29 | 5.220 | 5.235 | 4.984 | 5.040 | 5.040 | 125,159 |
| 2026-04-28 | 5.740 | 5.740 | 5.185 | 5.185 | 5.185 | 114,684 |
| 2026-04-27 | 5.590 | 5.740 | 5.500 | 5.540 | 5.540 | 67,939 |
| 2026-04-24 | 5.610 | 5.635 | 5.475 | 5.590 | 5.590 | 65,803 |
| 2026-04-23 | 5.655 | 5.735 | 5.620 | 5.640 | 5.640 | 51,492 |
| 2026-04-22 | 5.815 | 5.835 | 5.635 | 5.670 | 5.670 | 37,892 |
| 2026-04-21 | 5.820 | 5.900 | 5.690 | 5.755 | 5.755 | 94,792 |
| 2026-04-20 | 5.870 | 5.880 | 5.800 | 5.820 | 5.820 | 49,058 |
| 2026-04-17 | 5.660 | 5.975 | 5.645 | 5.960 | 5.960 | 131,647 |
| 2026-04-16 | 5.660 | 5.800 | 5.620 | 5.620 | 5.620 | 93,806 |
| 2026-04-15 | 5.720 | 5.720 | 5.610 | 5.675 | 5.675 | 51,913 |
| 2026-04-14 | 5.585 | 5.725 | 5.585 | 5.685 | 5.685 | 70,644 |
| 2026-04-13 | 5.545 | 5.560 | 5.470 | 5.560 | 5.560 | 57,819 |
| 2026-04-10 | 5.565 | 5.720 | 5.565 | 5.605 | 5.605 | 63,736 |
| 2026-04-09 | 5.565 | 5.570 | 5.480 | 5.540 | 5.540 | 65,324 |
| 2026-04-08 | 5.465 | 5.775 | 5.465 | 5.610 | 5.610 | 161,215 |
| 2026-04-07 | 5.290 | 5.460 | 5.155 | 5.195 | 5.195 | 90,509 |
| 2026-04-02 | 5.290 | 5.320 | 5.190 | 5.280 | 5.280 | 53,210 |
| 2026-04-01 | 5.330 | 5.440 | 5.220 | 5.360 | 5.360 | 106,465 |
| 2026-03-31 | 5.100 | 5.200 | 5.050 | 5.130 | 5.130 | 119,547 |
| 2026-03-30 | 5.100 | 5.160 | 5.060 | 5.100 | 5.100 | 64,782 |
| 2026-03-27 | 5.270 | 5.270 | 5.130 | 5.140 | 5.140 | 76,852 |
| 2026-03-26 | 5.330 | 5.340 | 5.250 | 5.290 | 5.290 | 43,012 |
| 2026-03-25 | 5.270 | 5.480 | 5.270 | 5.390 | 5.390 | 62,312 |
| 2026-03-24 | 5.350 | 5.410 | 5.210 | 5.260 | 5.260 | 88,294 |
| 2026-03-23 | 4.935 | 5.540 | 4.900 | 5.370 | 5.370 | 131,925 |
| 2026-03-20 | 5.150 | 5.200 | 5.020 | 5.060 | 5.060 | 72,010 |
| 2026-03-19 | 5.280 | 5.280 | 5.060 | 5.150 | 5.150 | 129,710 |
| 2026-03-18 | 5.400 | 5.490 | 5.320 | 5.340 | 5.340 | 84,054 |
| 2026-03-17 | 5.550 | 5.550 | 5.250 | 5.340 | 5.340 | 189,833 |
| 2026-03-16 | 5.620 | 5.670 | 5.490 | 5.580 | 5.580 | 73,505 |
| 2026-03-13 | 5.700 | 5.710 | 5.510 | 5.650 | 5.650 | 179,221 |
| 2026-03-12 | 5.980 | 5.980 | 5.700 | 5.750 | 5.750 | 155,932 |
| 2026-03-11 | 5.880 | 6.040 | 5.810 | 5.980 | 5.980 | 75,063 |
| 2026-03-10 | 6.100 | 6.140 | 5.930 | 5.990 | 5.990 | 68,163 |
| 2026-03-09 | 5.720 | 5.900 | 5.690 | 5.900 | 5.900 | 122,999 |
| 2026-03-06 | 6.040 | 6.080 | 5.880 | 5.930 | 5.930 | 103,822 |
| 2026-03-05 | 6.160 | 6.370 | 5.980 | 6.030 | 6.030 | 138,193 |
| 2026-03-04 | 6.120 | 6.330 | 6.010 | 6.240 | 6.240 | 83,425 |
| 2026-03-03 | 6.450 | 6.530 | 6.120 | 6.120 | 6.120 | 134,515 |
| 2026-03-02 | 6.500 | 6.700 | 6.330 | 6.530 | 6.530 | 275,466 |
| 2026-02-27 | 6.900 | 7.150 | 6.660 | 6.860 | 6.860 | 562,954 |
| 2026-02-26 | 6.360 | 6.730 | 6.220 | 6.620 | 6.620 | 214,562 |
| 2026-02-25 | 6.310 | 6.410 | 6.220 | 6.350 | 6.350 | 146,863 |
| 2026-02-24 | 6.250 | 6.350 | 6.210 | 6.310 | 6.310 | 64,536 |
| 2026-02-23 | 6.190 | 6.360 | 6.110 | 6.260 | 6.260 | 95,989 |
| 2026-02-20 | 6.180 | 6.230 | 6.110 | 6.190 | 6.190 | 69,465 |
| 2026-02-19 | 6.210 | 6.330 | 6.180 | 6.210 | 6.210 | 69,246 |
| 2026-02-18 | 6.220 | 6.290 | 6.140 | 6.260 | 6.260 | 87,681 |
| 2026-02-17 | 6.250 | 6.250 | 6.070 | 6.210 | 6.210 | 65,192 |
| 2026-02-16 | 6.340 | 6.400 | 6.200 | 6.220 | 6.220 | 51,001 |
| 2026-02-13 | 6.460 | 6.460 | 6.325 | 6.340 | 6.340 | 57,449 |
| 2026-02-12 | 6.420 | 6.560 | 6.320 | 6.460 | 6.460 | 86,611 |
| 2026-02-11 | 6.510 | 6.550 | 6.320 | 6.320 | 6.320 | 58,050 |
| 2026-02-10 | 6.300 | 6.570 | 6.300 | 6.510 | 6.510 | 118,304 |
| 2026-02-09 | 6.270 | 6.390 | 6.260 | 6.290 | 6.290 | 114,313 |
| 2026-02-06 | 6.120 | 6.300 | 6.000 | 6.300 | 6.300 | 72,144 |
| 2026-02-05 | 6.080 | 6.230 | 6.010 | 6.120 | 6.120 | 96,985 |
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.