Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.650 | 3.670 | 3.500 | 3.500 | 3.500 | 132,860 |
| 2025-02-24 | 3.645 | 3.730 | 3.600 | 3.650 | 3.650 | 72,887 |
| 2025-02-21 | 3.570 | 3.675 | 3.570 | 3.665 | 3.665 | 75,007 |
| 2025-02-20 | 3.570 | 3.660 | 3.550 | 3.570 | 3.570 | 101,135 |
| 2025-02-19 | 3.720 | 3.750 | 3.590 | 3.590 | 3.590 | 136,280 |
| 2025-02-18 | 3.850 | 3.880 | 3.750 | 3.755 | 3.755 | 120,285 |
| 2025-02-17 | 3.900 | 3.925 | 3.770 | 3.830 | 3.830 | 150,627 |
| 2025-02-14 | 3.800 | 3.945 | 3.795 | 3.885 | 3.885 | 214,274 |
| 2025-02-13 | 3.775 | 3.950 | 3.765 | 3.795 | 3.795 | 240,966 |
| 2025-02-12 | 3.660 | 3.780 | 3.660 | 3.715 | 3.715 | 157,742 |
| 2025-02-11 | 3.665 | 3.755 | 3.635 | 3.660 | 3.660 | 68,365 |
| 2025-02-10 | 3.685 | 3.870 | 3.660 | 3.675 | 3.675 | 194,714 |
| 2025-02-07 | 3.510 | 3.750 | 3.485 | 3.675 | 3.675 | 372,061 |
| 2025-02-06 | 3.200 | 3.525 | 3.150 | 3.515 | 3.515 | 390,727 |
| 2025-02-05 | 3.220 | 3.240 | 3.180 | 3.190 | 3.190 | 70,686 |
| 2025-02-04 | 3.180 | 3.265 | 3.175 | 3.220 | 3.220 | 60,527 |
| 2025-02-03 | 3.125 | 3.195 | 2.965 | 3.175 | 3.175 | 135,228 |
| 2025-01-31 | 3.210 | 3.210 | 3.120 | 3.175 | 3.175 | 116,192 |
| 2025-01-30 | 3.170 | 3.250 | 3.165 | 3.190 | 3.190 | 45,544 |
| 2025-01-29 | 3.255 | 3.315 | 3.130 | 3.160 | 3.160 | 175,075 |
| 2025-01-28 | 3.340 | 3.470 | 3.315 | 3.315 | 3.315 | 116,155 |
| 2025-01-27 | 3.285 | 3.480 | 3.280 | 3.365 | 3.365 | 173,678 |
| 2025-01-24 | 3.175 | 3.420 | 3.170 | 3.385 | 3.385 | 286,852 |
| 2025-01-23 | 3.200 | 3.215 | 3.095 | 3.125 | 3.125 | 74,426 |
| 2025-01-22 | 3.140 | 3.280 | 3.130 | 3.210 | 3.210 | 105,110 |
| 2025-01-21 | 3.230 | 3.230 | 3.130 | 3.150 | 3.150 | 53,657 |
| 2025-01-20 | 3.285 | 3.290 | 3.215 | 3.215 | 3.215 | 46,592 |
| 2025-01-17 | 3.240 | 3.290 | 3.225 | 3.255 | 3.255 | 38,801 |
| 2025-01-16 | 3.080 | 3.250 | 3.075 | 3.220 | 3.220 | 155,190 |
| 2025-01-15 | 3.265 | 3.285 | 3.010 | 3.080 | 3.080 | 207,352 |
| 2025-01-14 | 3.410 | 3.445 | 3.255 | 3.265 | 3.265 | 109,994 |
| 2025-01-13 | 3.540 | 3.670 | 3.415 | 3.425 | 3.425 | 105,609 |
| 2025-01-10 | 3.580 | 3.590 | 3.515 | 3.515 | 3.515 | 41,323 |
| 2025-01-09 | 3.360 | 3.610 | 3.340 | 3.555 | 3.555 | 166,080 |
| 2025-01-08 | 3.455 | 3.470 | 3.315 | 3.355 | 3.355 | 164,349 |
| 2025-01-07 | 3.500 | 3.520 | 3.440 | 3.460 | 3.460 | 169,789 |
| 2025-01-06 | 3.680 | 3.700 | 3.495 | 3.510 | 3.510 | 182,684 |
| 2025-01-03 | 3.700 | 3.760 | 3.650 | 3.650 | 3.650 | 86,486 |
| 2025-01-02 | 3.665 | 3.725 | 3.610 | 3.700 | 3.700 | 100,501 |
| 2024-12-31 | 3.595 | 3.670 | 3.595 | 3.670 | 3.670 | 37,097 |
| 2024-12-30 | 3.580 | 3.630 | 3.560 | 3.585 | 3.585 | 76,837 |
| 2024-12-27 | 3.525 | 3.645 | 3.525 | 3.590 | 3.590 | 172,175 |
| 2024-12-24 | 3.415 | 3.530 | 3.405 | 3.485 | 3.485 | 151,847 |
| 2024-12-23 | 3.390 | 3.435 | 3.315 | 3.395 | 3.395 | 168,686 |
| 2024-12-20 | 3.250 | 3.360 | 3.210 | 3.345 | 3.345 | 118,534 |
| 2024-12-19 | 3.325 | 3.350 | 3.240 | 3.250 | 3.250 | 78,502 |
| 2024-12-18 | 3.355 | 3.435 | 3.315 | 3.370 | 3.370 | 71,588 |
| 2024-12-17 | 3.370 | 3.435 | 3.345 | 3.355 | 3.355 | 94,508 |
| 2024-12-16 | 3.425 | 3.465 | 3.190 | 3.370 | 3.370 | 299,839 |
| 2024-12-13 | 3.630 | 3.670 | 3.460 | 3.525 | 3.525 | 197,412 |
| 2024-12-12 | 3.700 | 3.725 | 3.530 | 3.630 | 3.630 | 189,515 |
| 2024-12-11 | 3.520 | 3.675 | 3.500 | 3.665 | 3.665 | 202,497 |
| 2024-12-10 | 3.390 | 3.550 | 3.370 | 3.550 | 3.550 | 222,604 |
| 2024-12-09 | 3.450 | 3.475 | 3.375 | 3.380 | 3.380 | 149,933 |
| 2024-12-06 | 3.290 | 3.430 | 3.270 | 3.425 | 3.425 | 215,059 |
| 2024-12-05 | 3.275 | 3.335 | 3.250 | 3.285 | 3.285 | 157,668 |
| 2024-12-04 | 3.170 | 3.255 | 3.090 | 3.255 | 3.255 | 228,541 |
| 2024-12-03 | 3.130 | 3.185 | 3.070 | 3.115 | 3.115 | 220,622 |
| 2024-12-02 | 2.860 | 3.130 | 2.810 | 3.130 | 3.130 | 208,812 |
| 2024-11-29 | 2.905 | 2.970 | 2.880 | 2.925 | 2.925 | 79,725 |
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.