Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-03-04 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-03-01 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-29 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-28 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-27 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-26 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-23 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-22 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-21 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-20 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-19 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-16 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-15 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-14 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-13 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-12 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-09 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-08 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-07 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-06 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-05 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-02 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-02-01 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-31 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-30 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-29 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-01-26 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 17 |
| 2024-01-25 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-01-24 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-01-23 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-01-22 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-01-19 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-01-18 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-01-17 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-01-16 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-01-15 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 14 |
| 2024-01-12 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-01-11 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-01-10 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-01-09 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-01-08 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-01-05 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-01-04 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-01-03 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2024-01-02 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 16 |
| 2023-12-29 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-12-28 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-12-27 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-12-22 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-12-21 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-12-20 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-12-19 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-12-18 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2023-12-15 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 16 |
| 2023-12-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-13 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 16 |
| 2023-12-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 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.