Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-12-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 18 |
| 2023-11-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-11-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-11-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 23 |
| 2023-11-27 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2023-11-24 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2023-11-23 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2023-11-22 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2023-11-21 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 29 |
| 2023-11-20 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-17 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-16 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-15 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-14 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-13 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-10 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-09 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-08 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-07 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-06 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-03 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-02 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 0 |
| 2023-11-01 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 27 |
| 2023-10-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-19 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-10-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 17 |
| 2023-09-29 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-28 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-27 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-26 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-25 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-22 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-21 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-20 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-19 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-18 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-15 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-14 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-13 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-12 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-11 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-08 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-07 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-06 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-05 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-04 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-09-01 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-08-31 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 0 |
| 2023-08-30 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 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.