Smcp SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.635	5.790	5.635	5.750	5.750	44,848
2026-10-15	5.580	5.745	5.580	5.745	5.745	43,443
2026-10-14	5.500	5.600	5.500	5.570	5.570	102,437
2026-10-13	5.550	5.650	5.475	5.555	5.555	54,675
2026-10-12	5.530	5.680	5.520	5.555	5.555	100,827
2026-10-09	5.300	5.545	5.300	5.510	5.510	35,031
2026-10-08	5.500	5.500	5.315	5.360	5.360	76,669
2026-10-07	5.630	5.790	5.525	5.550	5.550	52,344
2026-10-06	5.585	5.680	5.500	5.670	5.670	155,675
2026-10-05	5.550	5.695	5.465	5.500	5.500	59,432
2026-10-02	5.835	5.840	5.545	5.585	5.585	89,974
2026-10-01	6.100	6.100	5.635	5.785	5.785	124,379
2026-09-30	6.060	6.210	6.060	6.115	6.115	82,090
2026-09-29	6.065	6.140	6.010	6.055	6.055	53,494
2026-09-28	6.050	6.145	6.020	6.065	6.065	60,547
2026-09-25	5.930	6.060	5.875	6.060	6.060	72,903
2026-09-24	6.090	6.210	5.870	5.870	5.870	83,693
2026-09-23	6.260	6.280	6.090	6.090	6.090	49,075
2026-09-22	6.205	6.350	6.160	6.265	6.265	36,731
2026-09-21	6.300	6.305	6.135	6.185	6.185	77,949
2026-09-18	6.420	6.420	6.105	6.220	6.220	133,073
2026-09-17	6.440	6.740	6.370	6.455	6.455	99,300
2026-09-16	6.530	6.590	6.450	6.455	6.455	83,228
2026-09-15	6.650	6.685	6.530	6.530	6.530	53,079
2026-09-14	6.710	6.790	6.645	6.645	6.645	96,439
2026-09-11	6.750	6.925	6.705	6.720	6.720	98,667
2026-09-10	6.950	6.970	6.755	6.755	6.755	83,265
2026-09-09	6.920	7.070	6.850	6.915	6.915	109,939
2026-09-08	6.950	6.950	6.810	6.930	6.930	84,713
2026-09-07	7.000	7.010	6.855	6.915	6.915	67,690
2026-09-04	6.860	7.045	6.810	7.020	7.020	120,967
2026-09-03	6.760	6.870	6.690	6.825	6.825	148,924
2026-09-02	6.720	6.840	6.590	6.760	6.760	95,713
2026-09-01	6.750	6.815	6.615	6.660	6.660	94,781
2026-08-31	6.585	6.870	6.585	6.825	6.825	103,837
2026-08-28	6.565	6.685	6.500	6.650	6.650	88,502
2026-08-27	6.745	6.785	6.550	6.580	6.580	98,356
2026-08-26	6.685	6.845	6.685	6.760	6.760	79,289
2026-08-25	6.750	6.780	6.700	6.700	6.700	57,214
2026-08-24	6.655	6.870	6.655	6.725	6.725	92,338
2026-08-21	6.500	6.740	6.500	6.640	6.640	88,271
2026-08-20	6.530	6.645	6.530	6.575	6.575	70,156
2026-08-19	6.440	6.655	6.440	6.585	6.585	99,115
2026-08-18	6.475	6.550	6.385	6.455	6.455	72,526
2026-08-17	6.750	6.785	6.430	6.445	6.445	98,547
2026-08-14	6.700	6.725	6.640	6.650	6.650	60,274
2026-08-13	6.675	6.795	6.675	6.700	6.700	64,465
2026-08-12	6.725	6.820	6.640	6.690	6.690	90,161
2026-08-11	6.725	6.875	6.710	6.790	6.790	95,199
2026-08-10	6.760	6.800	6.660	6.690	6.690	74,308
2026-08-07	6.620	6.830	6.615	6.740	6.740	74,069
2026-08-06	6.710	6.820	6.625	6.625	6.625	76,464
2026-08-05	6.795	6.870	6.670	6.700	6.700	96,185
2026-08-04	6.900	6.930	6.750	6.750	6.750	99,420
2026-08-03	6.780	7.075	6.780	6.920	6.920	296,820
2026-07-31	6.480	6.795	6.480	6.660	6.660	219,587
2026-07-30	6.200	6.595	6.080	6.540	6.540	213,816
2026-07-29	5.650	6.405	5.650	6.205	6.205	501,967
2026-07-28	5.030	5.290	5.030	5.190	5.190	110,518
2026-07-27	5.240	5.350	5.030	5.030	5.030	86,136

Page 1 of 22 · 1,281 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.