SM Wirtschaftsberatungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-06 | 6.000 | 6.000 | 5.950 | 5.950 | 5.396 | 100 |
| 2024-06-05 | 6.050 | 6.050 | 6.050 | 6.050 | 5.487 | 0 |
| 2024-06-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-06-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-05-31 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-05-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-05-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-05-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-05-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-05-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-05-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-05-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-05-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-05-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.351 | 0 |
| 2024-04-15 | 5.850 | 5.900 | 5.850 | 5.900 | 5.351 | 513 |
| 2024-04-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.260 | 457 |
| 2024-04-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.305 | 0 |
| 2024-04-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.305 | 250 |
| 2024-04-09 | 5.900 | 5.900 | 5.850 | 5.850 | 5.305 | 841 |
| 2024-04-08 | 6.000 | 6.000 | 5.950 | 5.950 | 5.396 | 2 |
| 2024-04-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.396 | 0 |
| 2024-04-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-04-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-03-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-03-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-03-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-03-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-03-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-03-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 0 |
| 2024-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.441 | 210 |
| 2024-03-19 | 6.100 | 6.100 | 6.100 | 6.100 | 5.532 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.0500 EUR |
| 2025-08-05 | 0.2600 EUR |
| 2024-08-15 | 0.2600 EUR |
| 2023-09-21 | 0.2600 EUR |
| 2022-07-27 | 0.2600 EUR |
| 2021-08-09 | 0.2600 EUR |
| 2020-09-23 | 0.2600 EUR |
| 2019-08-14 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.