SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 2.820 | 2.890 | 2.820 | 2.841 | 2.841 | 47,623 |
| 2024-02-23 | 2.750 | 2.750 | 2.730 | 2.735 | 2.735 | 5,152 |
| 2024-02-22 | 2.760 | 2.845 | 2.760 | 2.792 | 2.792 | 19,908 |
| 2024-02-21 | 2.770 | 2.770 | 2.722 | 2.740 | 2.740 | 14,139 |
| 2024-02-20 | 2.778 | 2.800 | 2.720 | 2.777 | 2.777 | 10,561 |
| 2024-02-19 | 2.830 | 2.830 | 2.773 | 2.800 | 2.800 | 4,649 |
| 2024-02-16 | 2.858 | 2.935 | 2.855 | 2.871 | 2.871 | 14,216 |
| 2024-02-15 | 2.715 | 2.840 | 2.715 | 2.840 | 2.840 | 5,054 |
| 2024-02-14 | 2.620 | 2.705 | 2.593 | 2.680 | 2.680 | 11,283 |
| 2024-02-13 | 2.715 | 2.720 | 2.610 | 2.702 | 2.702 | 12,969 |
| 2024-02-12 | 2.635 | 2.720 | 2.635 | 2.635 | 2.635 | 13,430 |
| 2024-02-09 | 2.653 | 2.685 | 2.590 | 2.610 | 2.610 | 12,271 |
| 2024-02-08 | 2.615 | 2.648 | 2.615 | 2.648 | 2.648 | 8,124 |
| 2024-02-07 | 2.688 | 2.707 | 2.620 | 2.700 | 2.700 | 7,978 |
| 2024-02-06 | 2.710 | 2.710 | 2.655 | 2.695 | 2.695 | 3,281 |
| 2024-02-05 | 2.710 | 2.790 | 2.680 | 2.725 | 2.725 | 11,301 |
| 2024-02-02 | 2.688 | 2.750 | 2.675 | 2.675 | 2.675 | 25,161 |
| 2024-02-01 | 2.735 | 2.735 | 2.670 | 2.670 | 2.670 | 65,255 |
| 2024-01-31 | 2.793 | 2.800 | 2.700 | 2.750 | 2.750 | 7,329 |
| 2024-01-30 | 2.815 | 2.840 | 2.815 | 2.816 | 2.816 | 16,282 |
| 2024-01-29 | 2.753 | 2.850 | 2.445 | 2.772 | 2.772 | 33,295 |
| 2024-01-26 | 2.888 | 2.900 | 2.825 | 2.889 | 2.889 | 11,850 |
| 2024-01-25 | 2.945 | 2.945 | 2.835 | 2.945 | 2.945 | 4,200 |
| 2024-01-24 | 2.953 | 2.970 | 2.948 | 2.970 | 2.970 | 11,833 |
| 2024-01-23 | 2.835 | 2.905 | 2.835 | 2.867 | 2.867 | 5,154 |
| 2024-01-22 | 2.800 | 2.810 | 2.800 | 2.800 | 2.800 | 11,466 |
| 2024-01-19 | 2.758 | 2.805 | 2.710 | 2.750 | 2.750 | 31,815 |
| 2024-01-18 | 2.758 | 2.835 | 2.705 | 2.781 | 2.781 | 13,124 |
| 2024-01-17 | 2.755 | 2.755 | 2.660 | 2.745 | 2.745 | 24,613 |
| 2024-01-16 | 2.973 | 2.990 | 2.830 | 2.840 | 2.840 | 198,801 |
| 2024-01-15 | 3.075 | 3.075 | 2.980 | 3.050 | 3.050 | 9,549 |
| 2024-01-12 | 3.020 | 3.095 | 3.010 | 3.053 | 3.053 | 29,430 |
| 2024-01-11 | 3.078 | 3.110 | 3.010 | 3.067 | 3.067 | 15,307 |
| 2024-01-10 | 3.153 | 3.185 | 3.100 | 3.100 | 3.100 | 15,616 |
| 2024-01-09 | 3.245 | 3.245 | 3.155 | 3.155 | 3.155 | 5,512 |
| 2024-01-08 | 3.168 | 3.225 | 3.140 | 3.225 | 3.225 | 14,805 |
| 2024-01-05 | 3.163 | 3.180 | 3.050 | 3.170 | 3.170 | 42,548 |
| 2024-01-04 | 3.180 | 3.180 | 3.105 | 3.160 | 3.160 | 12,101 |
| 2024-01-03 | 3.390 | 3.390 | 3.145 | 3.165 | 3.165 | 44,638 |
| 2024-01-02 | 3.453 | 3.555 | 3.375 | 3.555 | 3.555 | 13,129 |
| 2023-12-29 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 6,728 |
| 2023-12-28 | 3.585 | 3.585 | 3.480 | 3.500 | 3.500 | 15,931 |
| 2023-12-27 | 3.480 | 3.670 | 3.480 | 3.608 | 3.608 | 47,587 |
| 2023-12-22 | 3.455 | 3.455 | 3.420 | 3.435 | 3.435 | 8,103 |
| 2023-12-21 | 3.473 | 3.486 | 3.420 | 3.420 | 3.420 | 9,165 |
| 2023-12-20 | 3.442 | 3.530 | 3.442 | 3.455 | 3.455 | 20,501 |
| 2023-12-19 | 3.270 | 3.475 | 3.270 | 3.387 | 3.387 | 21,494 |
| 2023-12-18 | 3.280 | 3.280 | 3.190 | 3.265 | 3.265 | 71,672 |
| 2023-12-15 | 3.310 | 3.470 | 3.310 | 3.310 | 3.310 | 50,242 |
| 2023-12-14 | 3.100 | 3.280 | 3.100 | 3.252 | 3.252 | 42,482 |
| 2023-12-13 | 3.130 | 3.130 | 3.030 | 3.030 | 3.030 | 47,863 |
| 2023-12-12 | 3.345 | 3.345 | 3.145 | 3.145 | 3.145 | 24,622 |
| 2023-12-11 | 3.358 | 3.380 | 3.340 | 3.380 | 3.380 | 20,885 |
| 2023-12-08 | 3.445 | 3.500 | 3.360 | 3.450 | 3.450 | 26,199 |
| 2023-12-07 | 3.453 | 3.515 | 3.370 | 3.425 | 3.425 | 26,664 |
| 2023-12-06 | 3.445 | 3.550 | 3.445 | 3.500 | 3.500 | 11,709 |
| 2023-12-05 | 3.473 | 3.495 | 3.410 | 3.415 | 3.415 | 51,338 |
| 2023-12-04 | 3.468 | 3.555 | 3.465 | 3.495 | 3.495 | 25,354 |
| 2023-12-01 | 3.500 | 3.560 | 3.420 | 3.465 | 3.465 | 82,916 |
| 2023-11-30 | 3.700 | 3.830 | 3.475 | 3.475 | 3.475 | 722,712 |
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.