Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.105 | 4.175 | 3.890 | 3.950 | 3.950 | 275,698 |
| 2025-05-22 | 4.020 | 4.120 | 3.970 | 4.100 | 4.100 | 192,695 |
| 2025-05-21 | 4.120 | 4.145 | 4.050 | 4.050 | 4.050 | 147,770 |
| 2025-05-20 | 4.235 | 4.235 | 4.120 | 4.160 | 4.160 | 126,660 |
| 2025-05-19 | 4.220 | 4.295 | 4.170 | 4.220 | 4.220 | 151,111 |
| 2025-05-16 | 4.275 | 4.320 | 4.140 | 4.290 | 4.290 | 246,932 |
| 2025-05-15 | 3.970 | 4.265 | 3.960 | 4.230 | 4.230 | 311,603 |
| 2025-05-14 | 3.815 | 4.010 | 3.625 | 4.010 | 4.010 | 364,568 |
| 2025-05-13 | 3.745 | 3.880 | 3.745 | 3.820 | 3.820 | 173,711 |
| 2025-05-12 | 3.740 | 3.840 | 3.690 | 3.720 | 3.720 | 226,288 |
| 2025-05-09 | 3.680 | 3.775 | 3.675 | 3.710 | 3.710 | 112,680 |
| 2025-05-08 | 3.610 | 3.680 | 3.600 | 3.640 | 3.640 | 68,335 |
| 2025-05-07 | 3.695 | 3.730 | 3.600 | 3.610 | 3.610 | 127,525 |
| 2025-05-06 | 3.635 | 3.850 | 3.605 | 3.720 | 3.720 | 235,560 |
| 2025-05-05 | 3.375 | 3.660 | 3.370 | 3.600 | 3.600 | 309,229 |
| 2025-05-02 | 3.205 | 3.395 | 3.205 | 3.350 | 3.350 | 270,923 |
| 2025-04-30 | 3.055 | 3.220 | 3.055 | 3.165 | 3.165 | 139,441 |
| 2025-04-29 | 3.180 | 3.360 | 3.070 | 3.100 | 3.100 | 157,455 |
| 2025-04-28 | 3.005 | 3.070 | 2.980 | 3.020 | 3.020 | 45,465 |
| 2025-04-25 | 3.045 | 3.090 | 3.005 | 3.005 | 3.005 | 62,500 |
| 2025-04-24 | 3.075 | 3.075 | 2.960 | 3.020 | 3.020 | 72,585 |
| 2025-04-23 | 2.995 | 3.085 | 2.990 | 3.050 | 3.050 | 59,627 |
| 2025-04-22 | 2.965 | 3.020 | 2.905 | 2.955 | 2.955 | 73,221 |
| 2025-04-17 | 2.890 | 2.955 | 2.865 | 2.935 | 2.935 | 77,944 |
| 2025-04-16 | 2.895 | 2.925 | 2.855 | 2.890 | 2.890 | 65,998 |
| 2025-04-15 | 2.925 | 2.930 | 2.880 | 2.915 | 2.915 | 55,025 |
| 2025-04-14 | 2.860 | 2.975 | 2.810 | 2.925 | 2.925 | 101,541 |
| 2025-04-11 | 2.835 | 2.910 | 2.770 | 2.820 | 2.820 | 110,877 |
| 2025-04-10 | 2.960 | 2.975 | 2.740 | 2.740 | 2.740 | 173,375 |
| 2025-04-09 | 2.635 | 2.695 | 2.580 | 2.650 | 2.650 | 162,693 |
| 2025-04-08 | 2.630 | 2.760 | 2.605 | 2.705 | 2.705 | 164,008 |
| 2025-04-07 | 2.230 | 2.720 | 2.220 | 2.540 | 2.540 | 247,136 |
| 2025-04-04 | 2.795 | 2.800 | 2.520 | 2.630 | 2.630 | 349,330 |
| 2025-04-03 | 2.885 | 2.935 | 2.805 | 2.815 | 2.815 | 186,023 |
| 2025-04-02 | 3.060 | 3.060 | 2.890 | 2.940 | 2.940 | 122,951 |
| 2025-04-01 | 3.090 | 3.135 | 3.015 | 3.020 | 3.020 | 227,591 |
| 2025-03-31 | 3.160 | 3.175 | 3.040 | 3.075 | 3.075 | 196,294 |
| 2025-03-28 | 3.130 | 3.270 | 3.095 | 3.230 | 3.230 | 179,009 |
| 2025-03-27 | 3.065 | 3.155 | 3.030 | 3.115 | 3.115 | 89,985 |
| 2025-03-26 | 3.180 | 3.200 | 3.080 | 3.110 | 3.110 | 63,301 |
| 2025-03-25 | 3.165 | 3.220 | 3.105 | 3.200 | 3.200 | 75,523 |
| 2025-03-24 | 3.240 | 3.240 | 3.110 | 3.155 | 3.155 | 105,822 |
| 2025-03-21 | 3.305 | 3.340 | 3.170 | 3.220 | 3.220 | 235,017 |
| 2025-03-20 | 3.430 | 3.430 | 3.305 | 3.315 | 3.315 | 90,599 |
| 2025-03-19 | 3.380 | 3.430 | 3.295 | 3.420 | 3.420 | 178,552 |
| 2025-03-18 | 3.280 | 3.525 | 3.280 | 3.405 | 3.405 | 310,349 |
| 2025-03-17 | 3.230 | 3.280 | 3.175 | 3.250 | 3.250 | 126,136 |
| 2025-03-14 | 3.110 | 3.265 | 3.080 | 3.240 | 3.240 | 129,622 |
| 2025-03-13 | 3.240 | 3.250 | 3.125 | 3.130 | 3.130 | 128,619 |
| 2025-03-12 | 3.385 | 3.385 | 3.145 | 3.255 | 3.255 | 207,538 |
| 2025-03-11 | 3.505 | 3.555 | 3.290 | 3.325 | 3.325 | 246,057 |
| 2025-03-10 | 3.595 | 3.610 | 3.360 | 3.445 | 3.445 | 244,317 |
| 2025-03-07 | 3.630 | 3.665 | 3.575 | 3.580 | 3.580 | 116,138 |
| 2025-03-06 | 3.620 | 3.840 | 3.600 | 3.730 | 3.730 | 303,881 |
| 2025-03-05 | 3.510 | 3.715 | 3.510 | 3.595 | 3.595 | 300,605 |
| 2025-03-04 | 3.365 | 3.510 | 3.330 | 3.415 | 3.415 | 270,148 |
| 2025-03-03 | 3.740 | 3.740 | 3.370 | 3.380 | 3.380 | 420,274 |
| 2025-02-28 | 3.195 | 3.720 | 3.005 | 3.635 | 3.635 | 581,207 |
| 2025-02-27 | 3.580 | 3.585 | 3.435 | 3.520 | 3.520 | 115,088 |
| 2025-02-26 | 3.500 | 3.645 | 3.500 | 3.565 | 3.565 | 75,227 |
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.