Samba Digital, SGPS, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 4.200 | 4.600 | 4.200 | 4.600 | 4.600 | 40 |
| 2023-01-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-01-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2023-01-10 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 20 |
| 2023-01-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25,000 |
| 2023-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-01-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-01-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 66 |
| 2023-01-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2023-01-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 25 |
| 2022-12-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 20 |
| 2022-12-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20 |
| 2022-12-28 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 20 |
| 2022-12-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-12-23 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 40,000 |
| 2022-12-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-12-21 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 20 |
| 2022-12-20 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 10 |
| 2022-12-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-12-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-12-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-12-01 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-30 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-28 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-25 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-22 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-21 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-18 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-17 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-16 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-15 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-14 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-11 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-10 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-09 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-08 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2022-11-07 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 100 |
| 2022-11-04 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-11-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-11-02 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-11-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-10-31 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-10-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-10-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-10-26 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-10-25 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-10-24 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-10-21 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
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.