Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 24 |
| 2023-08-25 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2023-08-24 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2023-08-23 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2023-08-22 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 24 |
| 2023-08-21 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2023-08-18 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 26 |
| 2023-08-17 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 0 |
| 2023-08-16 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 21 |
| 2023-08-15 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 26 |
| 2023-08-14 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2023-08-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 31 |
| 2023-08-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 31 |
| 2023-08-09 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-08-08 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-08-07 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-08-04 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-08-03 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-08-02 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-08-01 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-07-31 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-07-28 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-07-27 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2023-07-26 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 503 |
| 2023-07-25 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-24 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-21 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-20 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-19 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-18 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-17 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-14 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-13 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-12 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-11 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-10 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-07 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-06 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-05 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-04 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2023-07-03 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 8 |
| 2023-06-30 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2023-06-29 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2023-06-28 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2023-06-27 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2023-06-26 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 8 |
| 2023-06-23 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2023-06-22 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2023-06-21 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2023-06-20 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 8 |
| 2023-06-19 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2023-06-16 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 14 |
| 2023-06-15 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2023-06-14 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2023-06-13 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2023-06-12 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2023-06-09 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2023-06-08 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2023-06-07 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2023-06-06 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 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.