Samba Digital, SGPS, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 71 |
| 2025-02-24 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-02-21 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2025-02-20 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 210 |
| 2025-02-19 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 208 |
| 2025-02-18 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-17 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 20 |
| 2025-02-14 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-13 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-12 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-11 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-10 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-07 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-06 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-05 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-02-04 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 12 |
| 2025-02-03 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 20 |
| 2025-01-31 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-30 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-29 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-28 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-27 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-24 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-23 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-22 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-21 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-20 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-17 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2025-01-16 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 420 |
| 2025-01-15 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-01-14 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-01-13 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-01-10 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 20 |
| 2025-01-09 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-01-08 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-01-07 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-01-06 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-01-03 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2025-01-02 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-31 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-30 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-27 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-24 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 20 |
| 2024-12-23 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 770 |
| 2024-12-20 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 20 |
| 2024-12-19 | 12.900 | 12.900 | 12.800 | 12.800 | 12.800 | 1,540 |
| 2024-12-18 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 1,430 |
| 2024-12-17 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-16 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-13 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-12 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-11 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-10 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-09 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-06 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-05 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-04 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-03 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-12-02 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 0 |
| 2024-11-29 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 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.