SMCP S.A.S. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.645	2.740	2.600	2.640	2.640	1,585
2024-05-24	2.475	2.475	2.475	2.475	2.475	150
2024-05-23	2.553	2.615	2.540	2.615	2.615	3,046
2024-05-22	2.470	2.545	2.470	2.545	2.545	243
2024-05-21	2.478	2.495	2.425	2.440	2.440	12,380
2024-05-20	2.420	2.420	2.420	2.420	2.420	1,500
2024-05-17	2.420	2.420	2.410	2.415	2.415	2,850
2024-05-16	2.560	2.560	2.475	2.500	2.500	2,828
2024-05-15	2.555	2.555	2.555	2.555	2.555	9
2024-05-14	2.635	2.660	2.610	2.655	2.655	1,647
2024-05-13	2.560	2.665	2.560	2.625	2.625	6,127
2024-05-10	2.453	2.535	2.450	2.475	2.475	5,285
2024-05-09	2.415	2.435	2.395	2.395	2.395	547
2024-05-08	2.430	2.465	2.365	2.435	2.435	18,792
2024-05-07	2.415	2.495	2.415	2.435	2.435	2,804
2024-05-03	2.205	2.305	2.205	2.300	2.300	3,154
2024-05-02	2.280	2.280	2.209	2.209	2.209	409
2024-04-30	2.315	2.315	2.315	2.315	2.315	6,100
2024-04-26	2.258	2.275	2.258	2.260	2.260	15,330
2024-04-25	2.320	2.335	2.240	2.245	2.245	27,978
2024-04-24	2.388	2.410	2.335	2.350	2.350	32,033
2024-04-23	2.300	2.385	2.300	2.385	2.385	10,359
2024-04-22	2.258	2.290	2.258	2.265	2.265	12,295
2024-04-19	2.195	2.195	2.140	2.175	2.175	7,513
2024-04-18	2.230	2.255	2.219	2.250	2.250	17,572
2024-04-17	2.225	2.250	2.225	2.235	2.235	10,778
2024-04-16	2.245	2.247	2.220	2.247	2.247	10,882
2024-04-15	2.245	2.268	2.226	2.243	2.243	21,112
2024-04-12	2.262	2.262	2.235	2.235	2.235	11,175
2024-04-11	2.310	2.354	2.300	2.354	2.354	14,804
2024-04-10	2.363	2.475	2.330	2.379	2.379	32,059
2024-04-09	2.365	2.365	2.315	2.350	2.350	26,452
2024-04-08	2.235	2.350	2.235	2.339	2.339	21,112
2024-04-05	2.230	2.230	2.205	2.210	2.210	27,525
2024-04-04	2.300	2.330	2.250	2.260	2.260	21,241
2024-04-03	2.290	2.290	2.255	2.290	2.290	8,619
2024-04-02	2.331	2.331	2.280	2.280	2.280	5,430
2024-03-28	2.296	2.330	2.296	2.330	2.330	9,806
2024-03-27	2.263	2.310	2.225	2.285	2.285	30,674
2024-03-26	2.315	2.315	2.260	2.270	2.270	3,529
2024-03-25	2.345	2.345	2.314	2.345	2.345	2,621
2024-03-22	2.370	2.390	2.370	2.380	2.380	11,084
2024-03-21	2.358	2.405	2.345	2.360	2.360	6,508
2024-03-20	2.340	2.365	2.310	2.350	2.350	6,044
2024-03-19	2.393	2.393	2.340	2.340	2.340	93,080
2024-03-18	2.465	2.515	2.465	2.465	2.465	6,056
2024-03-15	2.495	2.495	2.385	2.495	2.495	33,351
2024-03-14	2.530	2.560	2.512	2.512	2.512	221
2024-03-13	2.458	2.550	2.440	2.550	2.550	12,944
2024-03-12	2.410	2.510	2.410	2.475	2.475	12,495
2024-03-11	2.335	2.515	2.335	2.367	2.367	21,380
2024-03-08	2.140	2.220	2.130	2.200	2.200	30,275
2024-03-07	2.170	2.170	2.140	2.162	2.162	13,416
2024-03-06	2.258	2.330	2.235	2.285	2.285	48,236
2024-03-05	2.340	2.340	2.275	2.282	2.282	38,350
2024-03-04	2.420	2.420	2.355	2.402	2.402	23,635
2024-03-01	2.500	2.500	2.385	2.430	2.430	47,704
2024-02-29	2.700	2.745	2.575	2.690	2.690	32,699
2024-02-28	2.855	2.855	2.731	2.855	2.855	10,128
2024-02-27	2.830	2.905	2.795	2.898	2.898	33,933

← NewerPage 11 of 21 · 1,256 trading daysOlder →

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.