SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.065 | 2.065 | 2.035 | 2.035 | 2.035 | 751 |
| 2024-08-21 | 2.045 | 2.045 | 1.990 | 2.045 | 2.045 | 2,686 |
| 2024-08-20 | 2.055 | 2.075 | 2.055 | 2.065 | 2.065 | 12,564 |
| 2024-08-19 | 1.878 | 1.878 | 1.876 | 1.876 | 1.876 | 2,408 |
| 2024-08-16 | 1.850 | 1.856 | 1.850 | 1.856 | 1.856 | 1,501 |
| 2024-08-15 | 1.800 | 1.810 | 1.794 | 1.802 | 1.802 | 622 |
| 2024-08-14 | 1.810 | 1.860 | 1.810 | 1.810 | 1.810 | 109 |
| 2024-08-13 | 1.778 | 1.778 | 1.778 | 1.778 | 1.778 | 1,200 |
| 2024-08-12 | 1.768 | 1.786 | 1.738 | 1.754 | 1.754 | 3,060 |
| 2024-08-09 | 1.808 | 1.808 | 1.786 | 1.786 | 1.786 | 2,163 |
| 2024-08-08 | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 100 |
| 2024-08-07 | 1.869 | 1.872 | 1.776 | 1.776 | 1.776 | 3,444 |
| 2024-08-06 | 1.930 | 1.930 | 1.868 | 1.868 | 1.868 | 1,851 |
| 2024-08-05 | 1.952 | 1.952 | 1.860 | 1.888 | 1.888 | 19,509 |
| 2024-08-02 | 2.245 | 2.275 | 2.065 | 2.065 | 2.065 | 3,329 |
| 2024-08-01 | 2.173 | 2.235 | 2.160 | 2.235 | 2.235 | 257 |
| 2024-07-31 | 2.188 | 2.250 | 2.165 | 2.200 | 2.200 | 3,398 |
| 2024-07-30 | 2.330 | 2.395 | 2.235 | 2.310 | 2.310 | 1,464 |
| 2024-07-29 | 2.020 | 2.035 | 2.020 | 2.035 | 2.035 | 4 |
| 2024-07-26 | 2.100 | 2.100 | 2.070 | 2.070 | 2.070 | 3,667 |
| 2024-07-24 | 2.110 | 2.130 | 2.110 | 2.130 | 2.130 | 3,788 |
| 2024-07-23 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 153 |
| 2024-07-22 | 2.135 | 2.170 | 2.135 | 2.170 | 2.170 | 9,970 |
| 2024-07-19 | 2.135 | 2.135 | 2.135 | 2.135 | 2.135 | 1,148 |
| 2024-07-18 | 2.070 | 2.175 | 2.070 | 2.175 | 2.175 | 11,520 |
| 2024-07-17 | 2.010 | 2.095 | 1.992 | 2.095 | 2.095 | 3,890 |
| 2024-07-16 | 2.153 | 2.155 | 1.978 | 1.978 | 1.978 | 3,295 |
| 2024-07-15 | 2.368 | 2.400 | 2.140 | 2.175 | 2.175 | 28,750 |
| 2024-07-12 | 2.130 | 2.345 | 2.125 | 2.345 | 2.345 | 1,681 |
| 2024-07-11 | 2.059 | 2.135 | 2.040 | 2.135 | 2.135 | 3,928 |
| 2024-07-10 | 1.978 | 2.060 | 1.964 | 1.964 | 1.964 | 115 |
| 2024-07-09 | 1.981 | 2.050 | 1.956 | 2.050 | 2.050 | 2,138 |
| 2024-07-08 | 1.974 | 1.974 | 1.974 | 1.974 | 1.974 | 82 |
| 2024-07-05 | 2.020 | 2.020 | 1.984 | 2.020 | 2.020 | 1,320 |
| 2024-07-04 | 2.000 | 2.025 | 1.978 | 2.025 | 2.025 | 33 |
| 2024-07-03 | 1.829 | 1.968 | 1.816 | 1.968 | 1.968 | 6,591 |
| 2024-07-02 | 1.856 | 1.856 | 1.836 | 1.842 | 1.842 | 221 |
| 2024-07-01 | 1.890 | 1.990 | 1.860 | 1.860 | 1.860 | 12,730 |
| 2024-06-28 | 1.898 | 1.908 | 1.860 | 1.860 | 1.860 | 829 |
| 2024-06-27 | 1.996 | 1.998 | 1.852 | 1.874 | 1.874 | 14,371 |
| 2024-06-25 | 1.930 | 2.010 | 1.924 | 1.982 | 1.982 | 1,251 |
| 2024-06-24 | 1.902 | 1.902 | 1.902 | 1.902 | 1.902 | 1,582 |
| 2024-06-21 | 1.949 | 1.960 | 1.896 | 1.896 | 1.896 | 198 |
| 2024-06-20 | 1.991 | 2.010 | 1.978 | 1.978 | 1.978 | 30 |
| 2024-06-19 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 2 |
| 2024-06-18 | 2.000 | 2.090 | 1.940 | 1.970 | 1.970 | 887 |
| 2024-06-17 | 1.860 | 1.960 | 1.860 | 1.874 | 1.874 | 9,953 |
| 2024-06-14 | 2.000 | 2.000 | 1.818 | 1.848 | 1.848 | 39,494 |
| 2024-06-13 | 2.210 | 2.210 | 2.070 | 2.155 | 2.155 | 9,460 |
| 2024-06-12 | 2.320 | 2.325 | 2.270 | 2.275 | 2.275 | 23,034 |
| 2024-06-11 | 2.370 | 2.370 | 2.310 | 2.329 | 2.329 | 12,923 |
| 2024-06-10 | 2.425 | 2.425 | 2.335 | 2.363 | 2.363 | 7,785 |
| 2024-06-07 | 2.520 | 2.580 | 2.520 | 2.525 | 2.525 | 10,234 |
| 2024-06-06 | 2.445 | 2.450 | 2.385 | 2.420 | 2.420 | 4,145 |
| 2024-06-05 | 2.600 | 2.625 | 2.420 | 2.442 | 2.442 | 12,486 |
| 2024-06-04 | 2.650 | 2.650 | 2.605 | 2.650 | 2.650 | 304 |
| 2024-06-03 | 2.630 | 2.695 | 2.630 | 2.670 | 2.670 | 5,209 |
| 2024-05-31 | 2.585 | 2.605 | 2.585 | 2.605 | 2.605 | 822 |
| 2024-05-30 | 2.540 | 2.600 | 2.540 | 2.590 | 2.590 | 1,019 |
| 2024-05-29 | 2.680 | 2.680 | 2.535 | 2.575 | 2.575 | 3,832 |
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.