Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-01-28 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 2 |
| 2025-01-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-01-24 | 9.160 | 9.250 | 9.160 | 9.250 | 9.250 | 2,205 |
| 2025-01-23 | 9.407 | 9.407 | 9.407 | 9.407 | 9.407 | 7,092 |
| 2025-01-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 444 |
| 2025-01-21 | 9.407 | 9.407 | 9.407 | 9.407 | 9.407 | 2,617 |
| 2025-01-20 | 9.600 | 9.640 | 9.440 | 9.500 | 9.500 | 618 |
| 2025-01-17 | 9.380 | 9.440 | 9.340 | 9.399 | 9.399 | 1,520 |
| 2025-01-16 | 9.140 | 9.140 | 9.120 | 9.120 | 9.120 | 17 |
| 2025-01-15 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 11 |
| 2025-01-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-01-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-01-10 | 9.040 | 9.040 | 9.000 | 9.000 | 9.000 | 622 |
| 2025-01-09 | 9.026 | 9.026 | 9.026 | 9.026 | 9.026 | 1,170 |
| 2025-01-08 | 9.113 | 9.113 | 9.113 | 9.113 | 9.113 | 1,512 |
| 2025-01-07 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2025-01-06 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 0 |
| 2025-01-03 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 2 |
| 2025-01-02 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-31 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-30 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-27 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-24 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-23 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-20 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-19 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-18 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2024-12-17 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 2,467 |
| 2024-12-16 | 9.295 | 9.295 | 9.295 | 9.295 | 9.295 | 8,333 |
| 2024-12-13 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1 |
| 2024-12-12 | 9.306 | 9.306 | 9.306 | 9.306 | 9.306 | 3,500 |
| 2024-12-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-12-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2 |
| 2024-12-09 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 44 |
| 2024-09-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-09-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2024-09-20 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-19 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-18 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-17 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-16 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-13 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-12 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-11 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-10 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-09 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-06 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-05 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2024-09-03 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2024-09-02 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1 |
| 2024-08-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 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.