Smcp SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.935	3.050	2.905	2.910	2.910	97,635
2024-11-27	2.920	2.930	2.790	2.885	2.885	158,961
2024-11-26	2.965	3.105	2.915	2.930	2.930	239,115
2024-11-25	2.755	2.965	2.720	2.965	2.965	334,777
2024-11-22	2.680	2.760	2.640	2.720	2.720	112,505
2024-11-21	2.590	2.695	2.590	2.670	2.670	97,500
2024-11-20	2.645	2.670	2.510	2.590	2.590	178,891
2024-11-19	2.700	2.725	2.585	2.645	2.645	94,665
2024-11-18	2.670	2.740	2.630	2.670	2.670	128,232
2024-11-15	2.580	2.750	2.565	2.685	2.685	187,117
2024-11-14	2.580	2.620	2.510	2.600	2.600	63,328
2024-11-13	2.550	2.660	2.520	2.580	2.580	84,238
2024-11-12	2.655	2.675	2.540	2.550	2.550	143,334
2024-11-11	2.790	2.830	2.665	2.665	2.665	162,103
2024-11-08	2.825	2.880	2.765	2.765	2.765	129,574
2024-11-07	2.690	2.845	2.665	2.835	2.835	189,799
2024-11-06	2.725	2.785	2.625	2.670	2.670	179,120
2024-11-05	2.745	2.760	2.675	2.720	2.720	141,637
2024-11-04	2.695	2.900	2.680	2.750	2.750	309,824
2024-11-01	2.755	2.845	2.665	2.720	2.720	213,993
2024-10-31	2.570	2.750	2.560	2.750	2.750	199,774
2024-10-30	2.585	2.720	2.505	2.610	2.610	256,599
2024-10-29	2.550	2.650	2.450	2.595	2.595	449,599
2024-10-28	2.435	2.525	2.395	2.395	2.395	162,558
2024-10-25	2.410	2.480	2.375	2.430	2.430	75,669
2024-10-24	2.420	2.500	2.415	2.420	2.420	54,241
2024-10-23	2.380	2.465	2.370	2.420	2.420	78,310
2024-10-22	2.480	2.480	2.240	2.400	2.400	338,418
2024-10-21	2.580	2.595	2.500	2.515	2.515	89,156
2024-10-18	2.630	2.660	2.550	2.580	2.580	118,753
2024-10-17	2.665	2.715	2.595	2.610	2.610	120,257
2024-10-16	2.535	2.665	2.485	2.665	2.665	167,595
2024-10-15	2.670	2.675	2.535	2.580	2.580	191,096
2024-10-14	2.680	2.690	2.615	2.670	2.670	132,860
2024-10-11	2.670	2.735	2.630	2.650	2.650	153,299
2024-10-10	2.690	2.695	2.570	2.660	2.660	251,195
2024-10-09	2.480	2.695	2.470	2.690	2.690	316,820
2024-10-08	2.485	2.485	2.375	2.455	2.455	222,552
2024-10-07	2.435	2.490	2.395	2.485	2.485	162,728
2024-10-04	2.390	2.455	2.380	2.405	2.405	63,221
2024-10-03	2.430	2.430	2.355	2.370	2.370	108,476
2024-10-02	2.480	2.490	2.420	2.440	2.440	98,300
2024-10-01	2.550	2.600	2.480	2.480	2.480	102,342
2024-09-30	2.600	2.640	2.510	2.550	2.550	303,435
2024-09-27	2.480	2.630	2.480	2.605	2.605	295,121
2024-09-26	2.285	2.490	2.270	2.465	2.465	322,962
2024-09-25	2.330	2.385	2.285	2.285	2.285	105,034
2024-09-24	2.345	2.380	2.300	2.310	2.310	87,965
2024-09-23	2.335	2.335	2.195	2.310	2.310	231,470
2024-09-20	2.380	2.395	2.325	2.325	2.325	171,639
2024-09-19	2.385	2.530	2.370	2.400	2.400	429,569
2024-09-18	2.295	2.330	2.265	2.320	2.320	182,436
2024-09-17	2.245	2.315	2.230	2.280	2.280	141,204
2024-09-16	2.280	2.355	2.235	2.245	2.245	114,943
2024-09-13	2.180	2.365	2.180	2.295	2.295	233,529
2024-09-12	2.220	2.245	2.130	2.175	2.175	87,023
2024-09-11	2.250	2.300	2.185	2.200	2.200	106,240
2024-09-10	2.220	2.285	2.165	2.230	2.230	172,964
2024-09-09	2.125	2.425	2.110	2.215	2.215	559,743
2024-09-06	2.200	2.200	2.045	2.080	2.080	221,872

← NewerPage 9 of 22 · 1,284 trading daysOlder →

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.