Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-03-03 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-03-02 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-03-01 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-28 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-27 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-24 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-23 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-22 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-21 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-20 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-17 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-16 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-15 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-14 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-13 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-10 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-09 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-08 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-07 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-06 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-03 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-02 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-02-01 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-31 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-30 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-27 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-26 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-25 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-24 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-23 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-20 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-19 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-18 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2023-01-17 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 121 |
| 2022-10-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 125 |
| 2022-09-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 28 |
| 2022-07-06 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 20 |
| 2022-07-05 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 20 |
| 2022-07-01 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 18 |
| 2022-06-30 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 30 |
| 2022-06-22 | 17.680 | 17.680 | 17.680 | 17.680 | 17.680 | 7 |
| 2022-06-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 13 |
| 2022-06-16 | 17.459 | 17.460 | 17.459 | 17.460 | 17.460 | 107 |
| 2022-06-15 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 7 |
| 2022-06-13 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 9 |
| 2022-06-07 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 9 |
| 2022-06-01 | 16.868 | 16.868 | 16.868 | 16.868 | 16.868 | 136 |
| 2022-05-16 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 4 |
| 2022-05-12 | 15.580 | 15.580 | 15.580 | 15.580 | 15.580 | 8 |
| 2022-05-09 | 15.580 | 15.580 | 15.580 | 15.580 | 15.580 | 8 |
| 2022-05-03 | 16.440 | 16.440 | 16.440 | 16.440 | 16.440 | 7 |
| 2022-04-25 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 26 |
| 2022-04-07 | 16.584 | 16.938 | 16.584 | 16.938 | 16.938 | 296 |
| 2022-04-06 | 16.832 | 16.832 | 16.832 | 16.832 | 16.832 | 150 |
| 2022-04-05 | 17.423 | 17.423 | 17.423 | 17.423 | 17.423 | 134 |
| 2022-03-25 | 17.419 | 17.419 | 17.419 | 17.419 | 17.419 | 150 |
| 2022-03-24 | 17.682 | 17.682 | 17.682 | 17.682 | 17.682 | 150 |
| 2022-03-18 | 16.898 | 16.898 | 16.898 | 16.898 | 16.898 | 150 |
| 2022-03-16 | 17.264 | 17.264 | 17.264 | 17.264 | 17.264 | 150 |
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.