SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 7.305 | 7.440 | 7.303 | 7.391 | 7.391 | 6,290 |
| 2023-06-12 | 7.280 | 7.340 | 7.280 | 7.301 | 7.301 | 14,636 |
| 2023-06-09 | 7.305 | 7.365 | 7.300 | 7.304 | 7.304 | 7,046 |
| 2023-06-08 | 7.335 | 7.400 | 7.320 | 7.320 | 7.320 | 16,361 |
| 2023-06-07 | 7.320 | 7.380 | 7.320 | 7.348 | 7.348 | 16,473 |
| 2023-06-06 | 7.390 | 7.390 | 7.200 | 7.238 | 7.238 | 22,114 |
| 2023-06-05 | 7.480 | 7.570 | 7.420 | 7.426 | 7.426 | 4,439 |
| 2023-06-02 | 7.470 | 7.530 | 7.470 | 7.488 | 7.488 | 17,535 |
| 2023-06-01 | 7.327 | 7.450 | 7.327 | 7.391 | 7.391 | 17,226 |
| 2023-05-31 | 7.500 | 7.500 | 7.320 | 7.341 | 7.341 | 15,365 |
| 2023-05-30 | 7.670 | 7.740 | 7.600 | 7.609 | 7.609 | 9,458 |
| 2023-05-26 | 7.661 | 7.780 | 7.661 | 7.692 | 7.692 | 6,605 |
| 2023-05-25 | 7.650 | 7.690 | 7.520 | 7.640 | 7.640 | 24,888 |
| 2023-05-24 | 7.820 | 7.820 | 7.700 | 7.729 | 7.729 | 12,320 |
| 2023-05-23 | 7.950 | 7.950 | 7.790 | 7.894 | 7.894 | 14,865 |
| 2023-05-22 | 8.190 | 8.190 | 8.010 | 8.130 | 8.130 | 16,081 |
| 2023-05-19 | 8.240 | 8.250 | 8.140 | 8.140 | 8.140 | 5,851 |
| 2023-05-18 | 8.200 | 8.290 | 8.200 | 8.225 | 8.225 | 14,420 |
| 2023-05-17 | 7.965 | 8.141 | 7.960 | 8.127 | 8.127 | 5,186 |
| 2023-05-16 | 8.000 | 8.030 | 7.800 | 8.006 | 8.006 | 27,259 |
| 2023-05-15 | 8.050 | 8.070 | 7.980 | 8.033 | 8.033 | 12,618 |
| 2023-05-12 | 8.070 | 8.070 | 7.990 | 8.070 | 8.070 | 10,575 |
| 2023-05-11 | 7.930 | 8.060 | 7.930 | 8.010 | 8.010 | 10,953 |
| 2023-05-10 | 8.000 | 8.000 | 7.810 | 7.870 | 7.870 | 8,375 |
| 2023-05-09 | 8.030 | 8.030 | 7.910 | 7.972 | 7.972 | 7,835 |
| 2023-05-05 | 7.870 | 7.989 | 7.870 | 7.916 | 7.916 | 7,518 |
| 2023-05-04 | 7.755 | 7.800 | 7.670 | 7.710 | 7.710 | 10,512 |
| 2023-05-03 | 7.830 | 7.830 | 7.731 | 7.740 | 7.740 | 5,969 |
| 2023-05-02 | 8.060 | 8.200 | 7.840 | 7.868 | 7.868 | 10,741 |
| 2023-04-28 | 7.860 | 8.080 | 7.780 | 7.791 | 7.791 | 38,760 |
| 2023-04-27 | 8.360 | 8.360 | 7.610 | 7.663 | 7.663 | 38,725 |
| 2023-04-26 | 8.410 | 8.440 | 8.283 | 8.385 | 8.385 | 17,552 |
| 2023-04-25 | 8.175 | 8.410 | 8.000 | 8.286 | 8.286 | 17,519 |
| 2023-04-24 | 8.145 | 8.160 | 8.140 | 8.144 | 8.144 | 2,756 |
| 2023-04-21 | 8.190 | 8.190 | 8.070 | 8.104 | 8.104 | 10,546 |
| 2023-04-20 | 8.305 | 8.330 | 8.180 | 8.251 | 8.251 | 16,204 |
| 2023-04-19 | 8.500 | 8.500 | 8.290 | 8.500 | 8.500 | 4,249 |
| 2023-04-18 | 8.450 | 8.650 | 8.450 | 8.510 | 8.510 | 16,030 |
| 2023-04-17 | 8.385 | 8.440 | 8.334 | 8.420 | 8.420 | 11,528 |
| 2023-04-14 | 8.185 | 8.380 | 8.160 | 8.350 | 8.350 | 20,751 |
| 2023-04-13 | 7.899 | 8.220 | 7.899 | 8.127 | 8.127 | 39,399 |
| 2023-04-12 | 7.850 | 7.950 | 7.810 | 7.868 | 7.868 | 17,199 |
| 2023-04-11 | 7.870 | 7.870 | 7.720 | 7.775 | 7.775 | 33,319 |
| 2023-04-06 | 7.890 | 7.910 | 7.800 | 7.829 | 7.829 | 8,262 |
| 2023-04-05 | 7.940 | 7.940 | 7.780 | 7.858 | 7.858 | 7,078 |
| 2023-04-04 | 8.125 | 8.170 | 8.000 | 8.101 | 8.101 | 4,709 |
| 2023-04-03 | 8.080 | 8.280 | 8.070 | 8.130 | 8.130 | 7,981 |
| 2023-03-31 | 8.073 | 8.210 | 8.060 | 8.141 | 8.141 | 24,408 |
| 2023-03-30 | 7.990 | 8.035 | 7.990 | 8.006 | 8.006 | 10,858 |
| 2023-03-29 | 7.840 | 7.940 | 7.780 | 7.905 | 7.905 | 12,715 |
| 2023-03-28 | 7.775 | 7.830 | 7.775 | 7.827 | 7.827 | 12,036 |
| 2023-03-27 | 8.058 | 8.195 | 7.678 | 7.695 | 7.695 | 12,237 |
| 2023-03-24 | 8.205 | 8.205 | 8.025 | 8.100 | 8.100 | 9,997 |
| 2023-03-23 | 8.040 | 8.230 | 7.970 | 8.225 | 8.225 | 19,276 |
| 2023-03-22 | 8.070 | 8.070 | 7.940 | 7.996 | 7.996 | 10,261 |
| 2023-03-21 | 8.115 | 8.225 | 8.050 | 8.103 | 8.103 | 5,407 |
| 2023-03-20 | 8.058 | 8.160 | 8.020 | 8.093 | 8.093 | 21,397 |
| 2023-03-17 | 8.505 | 8.505 | 8.135 | 8.163 | 8.163 | 48,828 |
| 2023-03-16 | 8.200 | 8.436 | 8.200 | 8.300 | 8.300 | 15,898 |
| 2023-03-15 | 8.168 | 8.485 | 7.865 | 8.026 | 8.026 | 71,450 |
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.