Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 9.700 | 9.900 | 9.700 | 9.900 | 9.900 | 1,083 |
| 2026-07-01 | 10.700 | 10.700 | 10.550 | 10.550 | 10.550 | 7 |
| 2026-06-30 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 1 |
| 2026-06-29 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 814 |
| 2026-06-26 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 430 |
| 2026-06-25 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 542 |
| 2026-06-24 | 9.960 | 10.250 | 9.960 | 10.200 | 10.200 | 402 |
| 2026-06-23 | 10.950 | 10.950 | 10.900 | 10.900 | 10.900 | 17 |
| 2026-06-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2026-06-19 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2026-06-18 | 10.700 | 11.060 | 10.700 | 10.700 | 10.700 | 10,962 |
| 2026-06-17 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 1 |
| 2026-06-16 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 1 |
| 2026-06-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 400 |
| 2026-06-12 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 0 |
| 2026-06-11 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 1 |
| 2026-06-10 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2026-06-09 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 9 |
| 2026-06-08 | 11.800 | 11.950 | 11.800 | 11.950 | 11.950 | 428 |
| 2026-06-05 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 1 |
| 2026-06-04 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-06-03 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 396 |
| 2026-06-02 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2026-06-01 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 1 |
| 2026-05-29 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-05-28 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 334 |
| 2026-05-27 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2026-05-26 | 12.100 | 12.300 | 12.100 | 12.200 | 12.200 | 191 |
| 2026-05-25 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 39 |
| 2026-05-21 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-05-20 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2026-05-19 | 12.500 | 12.750 | 12.500 | 12.750 | 12.750 | 318 |
| 2026-05-18 | 12.300 | 12.350 | 12.300 | 12.350 | 12.350 | 306 |
| 2026-05-15 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 0 |
| 2026-05-14 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 0 |
| 2026-05-13 | 13.050 | 13.300 | 13.050 | 13.300 | 13.300 | 4 |
| 2026-05-12 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-05-11 | 12.900 | 13.000 | 12.900 | 13.000 | 13.000 | 4 |
| 2026-05-08 | 12.950 | 13.050 | 12.900 | 13.050 | 13.050 | 10 |
| 2026-05-07 | 12.850 | 13.050 | 12.850 | 13.050 | 13.050 | 1,001 |
| 2026-05-06 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 3 |
| 2026-05-05 | 12.150 | 12.850 | 12.150 | 12.550 | 12.550 | 317 |
| 2026-05-04 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 1 |
| 2026-05-01 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 0 |
| 2026-04-30 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 1 |
| 2026-04-29 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 50 |
| 2026-04-28 | 12.550 | 12.550 | 12.350 | 12.350 | 12.350 | 0 |
| 2026-04-27 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 700 |
← NewerPage 2 of 2 · 108 trading days
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.