SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 3.530 | 3.640 | 3.530 | 3.620 | 3.620 | 30,990 |
| 2023-11-28 | 3.458 | 3.505 | 3.375 | 3.500 | 3.500 | 71,457 |
| 2023-11-27 | 3.545 | 3.545 | 3.480 | 3.510 | 3.510 | 28,662 |
| 2023-11-24 | 3.525 | 3.585 | 3.475 | 3.505 | 3.505 | 25,055 |
| 2023-11-23 | 3.558 | 3.610 | 3.480 | 3.545 | 3.545 | 28,748 |
| 2023-11-22 | 3.630 | 3.680 | 3.579 | 3.580 | 3.580 | 34,631 |
| 2023-11-21 | 3.785 | 3.785 | 3.635 | 3.670 | 3.670 | 87,087 |
| 2023-11-20 | 3.925 | 3.940 | 3.685 | 3.809 | 3.809 | 78,801 |
| 2023-11-17 | 3.878 | 3.990 | 3.875 | 3.975 | 3.975 | 84,804 |
| 2023-11-16 | 4.005 | 4.005 | 3.855 | 3.855 | 3.855 | 127,569 |
| 2023-11-15 | 3.958 | 4.050 | 3.905 | 3.920 | 3.920 | 42,179 |
| 2023-11-14 | 3.800 | 3.965 | 3.780 | 3.957 | 3.957 | 19,163 |
| 2023-11-13 | 3.768 | 3.815 | 3.755 | 3.792 | 3.792 | 33,185 |
| 2023-11-10 | 3.830 | 3.840 | 3.680 | 3.820 | 3.820 | 33,936 |
| 2023-11-09 | 3.845 | 3.915 | 3.730 | 3.885 | 3.885 | 71,000 |
| 2023-11-08 | 3.740 | 3.870 | 3.700 | 3.705 | 3.705 | 64,980 |
| 2023-11-07 | 3.679 | 3.780 | 3.679 | 3.725 | 3.725 | 25,473 |
| 2023-11-06 | 3.695 | 3.695 | 3.570 | 3.575 | 3.575 | 28,261 |
| 2023-11-03 | 3.495 | 3.745 | 3.495 | 3.495 | 3.495 | 82,894 |
| 2023-11-02 | 3.455 | 3.580 | 3.455 | 3.458 | 3.458 | 56,731 |
| 2023-11-01 | 3.300 | 3.420 | 3.275 | 3.375 | 3.375 | 27,039 |
| 2023-10-31 | 3.415 | 3.415 | 3.305 | 3.350 | 3.350 | 55,934 |
| 2023-10-30 | 3.453 | 3.475 | 3.350 | 3.425 | 3.425 | 45,849 |
| 2023-10-27 | 3.310 | 3.490 | 3.225 | 3.310 | 3.310 | 54,965 |
| 2023-10-26 | 2.973 | 3.320 | 2.950 | 3.280 | 3.280 | 132,875 |
| 2023-10-25 | 3.225 | 3.225 | 2.970 | 2.980 | 2.980 | 112,880 |
| 2023-10-24 | 3.325 | 3.325 | 3.245 | 3.279 | 3.279 | 47,044 |
| 2023-10-23 | 3.285 | 3.285 | 3.078 | 3.270 | 3.270 | 82,780 |
| 2023-10-20 | 3.455 | 3.455 | 3.360 | 3.360 | 3.360 | 82,077 |
| 2023-10-19 | 3.493 | 3.585 | 3.470 | 3.510 | 3.510 | 58,668 |
| 2023-10-18 | 3.620 | 3.655 | 3.475 | 3.536 | 3.536 | 49,696 |
| 2023-10-17 | 3.630 | 3.630 | 3.450 | 3.563 | 3.563 | 46,338 |
| 2023-10-16 | 3.540 | 3.636 | 3.540 | 3.568 | 3.568 | 18,589 |
| 2023-10-13 | 3.610 | 3.610 | 3.500 | 3.514 | 3.514 | 23,702 |
| 2023-10-12 | 3.755 | 3.755 | 3.655 | 3.697 | 3.697 | 20,891 |
| 2023-10-11 | 3.778 | 3.840 | 3.740 | 3.792 | 3.792 | 29,042 |
| 2023-10-10 | 3.745 | 3.810 | 3.745 | 3.790 | 3.790 | 29,336 |
| 2023-10-09 | 3.568 | 3.645 | 3.500 | 3.618 | 3.618 | 28,032 |
| 2023-10-06 | 3.553 | 3.595 | 3.502 | 3.578 | 3.578 | 29,638 |
| 2023-10-05 | 3.666 | 3.666 | 3.555 | 3.555 | 3.555 | 30,081 |
| 2023-10-04 | 3.645 | 3.665 | 3.587 | 3.630 | 3.630 | 39,212 |
| 2023-10-03 | 3.730 | 3.730 | 3.640 | 3.693 | 3.693 | 31,971 |
| 2023-10-02 | 3.840 | 3.875 | 3.775 | 3.855 | 3.855 | 23,900 |
| 2023-09-29 | 3.810 | 3.880 | 3.805 | 3.842 | 3.842 | 48,219 |
| 2023-09-28 | 3.900 | 3.910 | 3.740 | 3.789 | 3.789 | 75,225 |
| 2023-09-27 | 3.868 | 3.930 | 3.805 | 3.890 | 3.890 | 53,993 |
| 2023-09-26 | 3.900 | 3.905 | 3.835 | 3.871 | 3.871 | 32,252 |
| 2023-09-25 | 4.200 | 4.210 | 3.900 | 3.947 | 3.947 | 58,921 |
| 2023-09-22 | 3.940 | 4.240 | 3.920 | 4.183 | 4.183 | 36,507 |
| 2023-09-21 | 3.978 | 4.005 | 3.860 | 3.928 | 3.928 | 56,622 |
| 2023-09-20 | 3.810 | 4.070 | 3.675 | 3.817 | 3.817 | 103,627 |
| 2023-09-19 | 4.950 | 4.950 | 3.700 | 3.791 | 3.791 | 575,010 |
| 2023-09-18 | 5.450 | 5.490 | 5.280 | 5.295 | 5.295 | 14,268 |
| 2023-09-15 | 5.555 | 5.652 | 5.489 | 5.489 | 5.489 | 82,539 |
| 2023-09-14 | 5.460 | 5.540 | 5.420 | 5.501 | 5.501 | 29,231 |
| 2023-09-13 | 5.574 | 5.574 | 5.460 | 5.520 | 5.520 | 18,610 |
| 2023-09-12 | 5.650 | 5.650 | 5.570 | 5.590 | 5.590 | 17,181 |
| 2023-09-11 | 5.585 | 5.700 | 5.580 | 5.700 | 5.700 | 11,470 |
| 2023-09-08 | 5.690 | 5.720 | 5.570 | 5.593 | 5.593 | 7,837 |
| 2023-09-07 | 5.765 | 5.790 | 5.690 | 5.704 | 5.704 | 9,025 |
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.