Samba Digital, SGPS, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	7.500	7.950	7.500	7.950	7.950	16,000
2023-09-26	7.500	7.500	7.500	7.500	7.500	12,750
2023-09-25	7.500	7.500	7.500	7.500	7.500	15,500
2023-09-22	7.500	7.500	7.500	7.500	7.500	10,000
2023-09-21	8.000	8.000	8.000	8.000	8.000	20
2023-09-20	7.950	7.950	7.950	7.950	7.950	700
2023-09-19	7.950	7.950	7.950	7.950	7.950	700
2023-09-18	8.000	8.000	8.000	8.000	8.000	0
2023-09-15	8.000	8.000	8.000	8.000	8.000	700
2023-09-14	6.850	7.400	6.850	7.400	7.400	23,000
2023-09-13	6.850	6.850	6.850	6.850	6.850	40,000
2023-09-12	7.300	7.300	7.300	7.300	7.300	100
2023-09-11	8.000	8.000	8.000	8.000	8.000	0
2023-09-08	8.000	8.000	8.000	8.000	8.000	0
2023-09-07	8.000	8.000	8.000	8.000	8.000	0
2023-09-06	8.000	8.000	8.000	8.000	8.000	0
2023-09-05	8.000	8.000	8.000	8.000	8.000	235
2023-09-04	6.750	7.300	6.750	7.300	7.300	10,250
2023-09-01	6.750	6.750	6.750	6.750	6.750	15,000
2023-08-31	7.500	7.500	7.500	7.500	7.500	10
2023-08-30	7.500	7.500	7.500	7.500	7.500	16
2023-08-29	7.500	7.500	7.500	7.500	7.500	20
2023-08-28	7.500	7.500	7.500	7.500	7.500	16
2023-08-25	7.500	7.500	7.500	7.500	7.500	17
2023-08-24	7.500	7.500	7.500	7.500	7.500	15
2023-08-23	7.500	7.500	7.500	7.500	7.500	21
2023-08-22	7.500	7.500	7.500	7.500	7.500	15
2023-08-21	7.500	7.500	7.500	7.500	7.500	20
2023-08-18	7.500	7.500	7.500	7.500	7.500	20
2023-08-17	7.500	7.500	7.500	7.500	7.500	20
2023-08-16	7.200	7.500	7.200	7.500	7.500	3,030
2023-08-15	7.500	7.500	7.500	7.500	7.500	30
2023-08-14	7.500	7.500	7.500	7.500	7.500	28
2023-08-11	7.500	7.500	7.500	7.500	7.500	32
2023-08-10	7.500	7.500	7.500	7.500	7.500	48
2023-08-09	7.500	7.500	7.500	7.500	7.500	50
2023-08-08	7.500	7.500	7.500	7.500	7.500	119
2023-08-07	7.500	7.500	7.500	7.500	7.500	87
2023-08-04	7.000	7.500	7.000	7.500	7.500	3,100
2023-08-03	6.800	6.800	6.800	6.800	6.800	10,000
2023-08-02	6.800	6.800	6.800	6.800	6.800	20,000
2023-08-01	7.500	7.500	7.500	7.500	7.500	0
2023-07-31	7.500	7.500	7.500	7.500	7.500	0
2023-07-28	7.500	7.500	7.500	7.500	7.500	1,000
2023-07-27	7.250	7.250	7.250	7.250	7.250	0
2023-07-26	7.250	7.250	7.250	7.250	7.250	0
2023-07-25	7.250	7.250	7.250	7.250	7.250	0
2023-07-24	7.250	7.250	7.250	7.250	7.250	0
2023-07-21	7.250	7.250	7.250	7.250	7.250	5,350
2023-07-20	7.250	7.250	7.250	7.250	7.250	0
2023-07-19	7.250	7.250	7.250	7.250	7.250	1,500
2023-07-18	7.200	7.200	7.200	7.200	7.200	4,500
2023-07-17	7.000	7.500	7.000	7.500	7.500	6,400
2023-07-14	7.450	7.450	7.450	7.450	7.450	0
2023-07-13	7.450	7.450	7.450	7.450	7.450	0
2023-07-12	7.450	7.450	7.450	7.450	7.450	0
2023-07-11	7.450	7.450	7.450	7.450	7.450	0
2023-07-10	7.450	7.450	7.450	7.450	7.450	0
2023-07-07	7.450	7.450	7.450	7.450	7.450	0
2023-07-06	7.450	7.450	7.450	7.450	7.450	0

← NewerPage 14 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.