SM Wirtschaftsberatungs AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 6.500 | 6.500 | 6.400 | 6.400 | 5.341 | 200 |
| 2021-11-12 | 6.400 | 6.400 | 6.400 | 6.400 | 5.341 | 0 |
| 2021-11-11 | 6.400 | 6.400 | 6.400 | 6.400 | 5.341 | 0 |
| 2021-11-10 | 6.550 | 6.550 | 6.400 | 6.400 | 5.341 | 1,000 |
| 2021-11-09 | 6.650 | 6.650 | 6.650 | 6.650 | 5.550 | 0 |
| 2021-11-08 | 6.650 | 6.650 | 6.650 | 6.650 | 5.550 | 0 |
| 2021-11-05 | 6.650 | 6.650 | 6.650 | 6.650 | 5.550 | 0 |
| 2021-11-04 | 6.650 | 6.650 | 6.650 | 6.650 | 5.550 | 0 |
| 2021-11-03 | 6.650 | 6.650 | 6.650 | 6.650 | 5.550 | 0 |
| 2021-11-02 | 6.800 | 6.800 | 6.600 | 6.650 | 5.550 | 542 |
| 2021-11-01 | 6.700 | 6.700 | 6.700 | 6.700 | 5.592 | 0 |
| 2021-10-29 | 6.700 | 6.700 | 6.700 | 6.700 | 5.592 | 0 |
| 2021-10-28 | 6.700 | 6.700 | 6.700 | 6.700 | 5.592 | 0 |
| 2021-10-27 | 6.700 | 6.700 | 6.700 | 6.700 | 5.592 | 0 |
| 2021-10-26 | 6.800 | 6.800 | 6.700 | 6.700 | 5.592 | 672 |
| 2021-10-25 | 6.700 | 6.700 | 6.700 | 6.700 | 5.592 | 0 |
| 2021-10-22 | 6.700 | 6.700 | 6.700 | 6.700 | 5.592 | 0 |
| 2021-10-21 | 6.750 | 6.750 | 6.750 | 6.750 | 5.634 | 0 |
| 2021-10-20 | 6.750 | 6.750 | 6.750 | 6.750 | 5.634 | 0 |
| 2021-10-19 | 6.750 | 6.750 | 6.750 | 6.750 | 5.634 | 0 |
| 2021-10-18 | 6.800 | 6.800 | 6.750 | 6.750 | 5.634 | 1,000 |
| 2021-10-15 | 6.600 | 6.600 | 6.600 | 6.600 | 5.508 | 0 |
| 2021-10-14 | 6.550 | 6.600 | 6.550 | 6.600 | 5.508 | 5 |
← NewerPage 22 of 22 · 1,283 trading days
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.