Samba Digital, SGPS, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.600	13.600	13.600	13.600	13.600	0
2024-09-04	13.600	13.600	13.600	13.600	13.600	0
2024-09-03	13.600	13.600	13.600	13.600	13.600	0
2024-09-02	13.600	13.600	13.600	13.600	13.600	0
2024-08-30	13.600	13.600	13.600	13.600	13.600	0
2024-08-29	12.800	13.600	12.800	13.600	13.600	1,015
2024-08-28	13.600	13.600	13.600	13.600	13.600	0
2024-08-27	13.600	13.600	13.600	13.600	13.600	0
2024-08-26	13.600	13.600	13.600	13.600	13.600	0
2024-08-23	13.600	13.600	13.600	13.600	13.600	0
2024-08-22	13.600	13.600	13.600	13.600	13.600	0
2024-08-21	13.600	13.600	13.600	13.600	13.600	200
2024-08-20	13.600	13.600	13.600	13.600	13.600	0
2024-08-19	13.600	13.600	13.600	13.600	13.600	0
2024-08-16	13.600	13.600	13.600	13.600	13.600	0
2024-08-15	13.600	13.600	13.600	13.600	13.600	0
2024-08-14	13.600	13.600	13.600	13.600	13.600	0
2024-08-13	13.600	13.600	13.600	13.600	13.600	0
2024-08-12	13.600	13.600	13.600	13.600	13.600	0
2024-08-09	13.600	13.600	13.600	13.600	13.600	0
2024-08-08	13.600	13.600	13.600	13.600	13.600	0
2024-08-07	13.600	13.600	13.600	13.600	13.600	0
2024-08-06	13.600	13.600	13.600	13.600	13.600	0
2024-08-05	13.600	13.600	13.600	13.600	13.600	0
2024-08-02	13.600	13.600	13.600	13.600	13.600	0
2024-08-01	12.800	13.600	12.800	13.600	13.600	3,015
2024-07-31	13.600	13.600	13.600	13.600	13.600	0
2024-07-30	13.600	13.600	13.600	13.600	13.600	0
2024-07-29	13.600	13.600	13.600	13.600	13.600	0
2024-07-26	12.800	13.600	12.800	13.600	13.600	3,017
2024-07-25	13.600	13.600	13.600	13.600	13.600	0
2024-07-24	13.600	13.600	13.600	13.600	13.600	0
2024-07-23	13.600	13.600	13.600	13.600	13.600	0
2024-07-22	13.600	13.600	13.600	13.600	13.600	0
2024-07-19	13.600	13.600	13.600	13.600	13.600	0
2024-07-18	13.600	13.600	13.600	13.600	13.600	0
2024-07-17	13.600	13.600	13.600	13.600	13.600	0
2024-07-16	13.600	13.600	13.600	13.600	13.600	0
2024-07-15	13.600	13.600	13.600	13.600	13.600	0
2024-07-12	13.600	13.600	13.600	13.600	13.600	0
2024-07-11	13.600	13.600	13.600	13.600	13.600	0
2024-07-10	13.600	13.600	13.600	13.600	13.600	0
2024-07-09	13.600	13.600	13.600	13.600	13.600	0
2024-07-08	13.600	13.600	13.600	13.600	13.600	0
2024-07-05	13.600	13.600	13.600	13.600	13.600	0
2024-07-04	13.600	13.600	13.600	13.600	13.600	15
2024-07-03	13.000	13.000	13.000	13.000	13.000	3,000
2024-07-02	13.600	13.600	13.600	13.600	13.600	0
2024-07-01	13.600	13.600	13.600	13.600	13.600	20
2024-06-28	13.200	13.200	13.200	13.200	13.200	0
2024-06-27	13.200	13.200	13.200	13.200	13.200	0
2024-06-26	13.200	13.200	13.200	13.200	13.200	0
2024-06-25	13.200	13.200	13.200	13.200	13.200	0
2024-06-24	13.200	13.200	13.200	13.200	13.200	0
2024-06-21	13.200	13.200	13.200	13.200	13.200	0
2024-06-20	13.200	13.200	13.200	13.200	13.200	0
2024-06-19	13.200	13.200	13.200	13.200	13.200	20
2024-06-18	13.100	13.100	13.100	13.100	13.100	0
2024-06-17	13.100	13.100	13.100	13.100	13.100	3,687
2024-06-14	13.200	13.200	13.200	13.200	13.200	90

← NewerPage 10 of 18 · 1,030 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.