SMCP S.A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	5.930	5.930	5.770	5.826	5.826	20,439
2023-09-05	6.000	6.009	5.910	5.946	5.946	42,677
2023-09-04	6.120	6.120	6.010	6.033	6.033	26,441
2023-09-01	6.040	6.110	6.010	6.070	6.070	6,757
2023-08-31	6.080	6.080	5.980	6.047	6.047	32,729
2023-08-30	6.100	6.100	5.970	6.053	6.053	36,379
2023-08-29	6.135	6.187	6.060	6.070	6.070	15,781
2023-08-25	6.020	6.070	6.020	6.030	6.030	22,864
2023-08-24	6.060	6.060	6.030	6.030	6.030	2,469
2023-08-23	6.120	6.120	6.040	6.080	6.080	19,110
2023-08-22	6.330	6.330	6.140	6.172	6.172	24,180
2023-08-21	6.270	6.440	6.270	6.348	6.348	17,592
2023-08-18	6.260	6.340	6.235	6.240	6.240	352,406
2023-08-17	6.160	6.350	6.160	6.302	6.302	78,907
2023-08-16	6.175	6.220	6.149	6.163	6.163	17,263
2023-08-15	6.300	6.300	6.120	6.170	6.170	34,294
2023-08-14	6.280	6.280	6.154	6.218	6.218	62,080
2023-08-11	6.181	6.270	6.181	6.225	6.225	37,351
2023-08-10	6.020	6.130	6.020	6.063	6.063	42,265
2023-08-09	6.040	6.090	5.950	6.050	6.050	21,357
2023-08-08	6.130	6.130	5.980	6.026	6.026	46,744
2023-08-07	6.270	6.340	6.191	6.245	6.245	19,925
2023-08-04	6.200	6.310	6.130	6.274	6.274	29,263
2023-08-03	6.185	6.320	6.100	6.210	6.210	37,350
2023-08-02	6.540	6.540	6.160	6.360	6.360	86,279
2023-08-01	6.850	6.890	6.610	6.760	6.760	45,526
2023-07-31	7.050	7.050	6.780	7.050	7.050	105,478
2023-07-28	7.870	7.870	6.830	7.498	7.498	197,506
2023-07-27	8.480	8.640	8.360	8.422	8.422	26,040
2023-07-26	8.935	9.080	8.470	8.516	8.516	191,460
2023-07-25	8.905	8.990	8.899	8.900	8.900	78,101
2023-07-24	8.872	9.030	8.872	8.892	8.892	95,619
2023-07-21	8.820	8.920	8.810	8.843	8.843	37,844
2023-07-20	8.745	8.820	8.740	8.820	8.820	45,032
2023-07-19	8.600	8.735	8.600	8.695	8.695	45,733
2023-07-18	8.440	8.580	8.440	8.553	8.553	28,319
2023-07-17	8.590	8.590	8.398	8.398	8.398	26,332
2023-07-14	8.555	8.780	8.510	8.690	8.690	45,195
2023-07-13	8.480	8.610	8.470	8.531	8.531	36,383
2023-07-12	8.430	8.700	8.430	8.617	8.617	42,376
2023-07-11	8.400	8.560	8.350	8.410	8.410	48,102
2023-07-10	8.260	8.390	8.010	8.360	8.360	38,599
2023-07-07	7.705	8.270	7.700	7.700	7.700	33,974
2023-07-06	7.765	7.770	7.610	7.723	7.723	23,476
2023-07-05	7.870	7.870	7.770	7.780	7.780	18,932
2023-07-04	7.985	7.990	7.920	7.960	7.960	10,243
2023-07-03	8.000	8.040	7.960	7.966	7.966	4,618
2023-06-30	8.010	8.010	7.950	7.999	7.999	19,713
2023-06-29	7.940	8.090	7.940	8.041	8.041	11,467
2023-06-28	7.890	8.000	7.810	7.875	7.875	10,864
2023-06-27	7.640	8.110	7.640	7.968	7.968	30,089
2023-06-26	7.500	7.600	7.500	7.560	7.560	12,823
2023-06-23	7.440	7.600	7.340	7.508	7.508	13,802
2023-06-22	7.505	7.530	7.370	7.480	7.480	7,929
2023-06-21	7.530	7.660	7.530	7.583	7.583	11,369
2023-06-20	7.400	7.600	7.390	7.556	7.556	18,964
2023-06-19	7.590	7.590	7.410	7.430	7.430	10,178
2023-06-16	7.515	7.570	7.470	7.540	7.540	12,942
2023-06-15	7.505	7.590	7.480	7.551	7.551	5,093
2023-06-14	7.410	7.540	7.410	7.482	7.482	11,596

← NewerPage 14 of 21 · 1,249 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.