Samba Digital, SGPS, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	6.850	6.850	6.850	6.850	6.850	0
2023-04-06	6.850	6.850	6.850	6.850	6.850	0
2023-04-05	6.850	6.850	6.850	6.850	6.850	0
2023-04-04	6.850	6.850	6.850	6.850	6.850	0
2023-04-03	6.850	6.850	6.850	6.850	6.850	0
2023-03-31	6.850	6.850	6.850	6.850	6.850	200
2023-03-30	6.250	6.250	6.250	6.250	6.250	0
2023-03-29	6.250	6.250	6.250	6.250	6.250	16,000
2023-03-28	6.401	6.401	6.401	6.401	6.401	0
2023-03-27	6.401	6.401	6.401	6.401	6.401	0
2023-03-24	6.401	6.401	6.401	6.401	6.401	0
2023-03-23	6.401	6.401	6.401	6.401	6.401	16
2023-03-22	6.250	6.250	6.250	6.250	6.250	1,000
2023-03-21	6.750	6.750	6.750	6.750	6.750	0
2023-03-20	6.750	6.750	6.750	6.750	6.750	120
2023-03-17	6.250	6.250	6.250	6.250	6.250	16,000
2023-03-16	6.850	6.850	6.850	6.850	6.850	0
2023-03-15	6.850	6.850	6.850	6.850	6.850	0
2023-03-14	6.850	6.850	6.850	6.850	6.850	0
2023-03-13	6.850	6.850	6.850	6.850	6.850	226
2023-03-10	6.250	6.250	6.250	6.250	6.250	16,000
2023-03-09	6.750	6.750	6.750	6.750	6.750	0
2023-03-08	6.750	6.750	6.750	6.750	6.750	0
2023-03-07	6.750	6.750	6.750	6.750	6.750	0
2023-03-06	6.750	6.750	6.750	6.750	6.750	0
2023-03-03	6.750	6.750	6.750	6.750	6.750	0
2023-03-02	6.750	6.750	6.750	6.750	6.750	0
2023-03-01	6.750	6.750	6.750	6.750	6.750	0
2023-02-28	6.750	6.750	6.750	6.750	6.750	0
2023-02-27	6.750	6.750	6.750	6.750	6.750	0
2023-02-24	6.750	6.750	6.750	6.750	6.750	0
2023-02-23	6.750	6.750	6.750	6.750	6.750	0
2023-02-22	6.750	6.750	6.750	6.750	6.750	0
2023-02-21	6.750	6.750	6.750	6.750	6.750	0
2023-02-20	6.750	6.750	6.750	6.750	6.750	235
2023-02-17	6.250	6.600	6.250	6.600	6.600	32,170
2023-02-16	6.500	6.500	6.500	6.500	6.500	0
2023-02-15	6.500	6.500	6.500	6.500	6.500	0
2023-02-14	6.500	6.500	6.500	6.500	6.500	0
2023-02-13	6.500	6.500	6.500	6.500	6.500	0
2023-02-10	6.000	6.500	6.000	6.500	6.500	33,474
2023-02-09	6.100	6.100	6.100	6.100	6.100	120
2023-02-08	5.100	5.600	5.100	5.600	5.600	390
2023-02-07	5.100	5.100	5.100	5.100	5.100	210
2023-02-06	5.000	5.000	5.000	5.000	5.000	0
2023-02-03	5.000	5.000	5.000	5.000	5.000	20,000
2023-02-02	5.050	5.050	5.050	5.050	5.050	0
2023-02-01	5.050	5.050	5.050	5.050	5.050	0
2023-01-31	5.050	5.050	5.050	5.050	5.050	0
2023-01-30	5.050	5.050	5.050	5.050	5.050	0
2023-01-27	5.050	5.050	5.050	5.050	5.050	0
2023-01-26	5.050	5.050	5.050	5.050	5.050	0
2023-01-25	5.050	5.050	5.050	5.050	5.050	0
2023-01-24	5.050	5.050	5.050	5.050	5.050	0
2023-01-23	5.050	5.050	5.050	5.050	5.050	0
2023-01-20	5.050	5.050	5.050	5.050	5.050	0
2023-01-19	5.050	5.050	5.050	5.050	5.050	0
2023-01-18	5.050	5.050	5.050	5.050	5.050	0
2023-01-17	5.050	5.050	5.050	5.050	5.050	500
2023-01-16	5.050	5.050	5.050	5.050	5.050	1,000

← NewerPage 16 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.