SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 8.168 | 8.485 | 7.865 | 8.026 | 8.026 | 71,450 |
| 2023-03-14 | 8.360 | 8.615 | 8.360 | 8.556 | 8.556 | 10,729 |
| 2023-03-13 | 8.845 | 8.905 | 8.365 | 8.365 | 8.365 | 67,407 |
| 2023-03-10 | 8.843 | 8.843 | 8.490 | 8.843 | 8.843 | 81,141 |
| 2023-03-09 | 8.745 | 8.846 | 8.735 | 8.825 | 8.825 | 26,541 |
| 2023-03-08 | 8.505 | 8.770 | 8.505 | 8.711 | 8.711 | 47,206 |
| 2023-03-07 | 8.310 | 8.480 | 8.310 | 8.423 | 8.423 | 231,215 |
| 2023-03-06 | 8.380 | 8.380 | 8.170 | 8.304 | 8.304 | 24,038 |
| 2023-03-03 | 8.420 | 8.465 | 8.140 | 8.324 | 8.324 | 20,659 |
| 2023-03-02 | 7.930 | 8.385 | 7.930 | 8.154 | 8.154 | 74,383 |
| 2023-03-01 | 7.730 | 8.095 | 7.730 | 7.817 | 7.817 | 60,511 |
| 2023-02-28 | 7.230 | 7.435 | 7.230 | 7.395 | 7.395 | 23,927 |
| 2023-02-27 | 7.155 | 7.220 | 7.155 | 7.165 | 7.165 | 2,863 |
| 2023-02-24 | 7.041 | 7.225 | 7.041 | 7.050 | 7.050 | 8,634 |
| 2023-02-23 | 7.000 | 7.105 | 7.000 | 7.063 | 7.063 | 8,482 |
| 2023-02-22 | 6.987 | 6.987 | 6.855 | 6.980 | 6.980 | 19,998 |
| 2023-02-21 | 7.250 | 7.250 | 7.075 | 7.095 | 7.095 | 11,043 |
| 2023-02-20 | 7.400 | 7.465 | 7.360 | 7.365 | 7.365 | 17,036 |
| 2023-02-17 | 7.240 | 7.350 | 7.190 | 7.327 | 7.327 | 22,306 |
| 2023-02-16 | 7.263 | 7.393 | 7.255 | 7.305 | 7.305 | 6,464 |
| 2023-02-15 | 7.253 | 7.285 | 7.235 | 7.257 | 7.257 | 11,192 |
| 2023-02-14 | 7.288 | 7.335 | 7.255 | 7.255 | 7.255 | 7,136 |
| 2023-02-13 | 7.240 | 7.280 | 7.200 | 7.259 | 7.259 | 8,059 |
| 2023-02-10 | 7.345 | 7.360 | 7.200 | 7.240 | 7.240 | 17,180 |
| 2023-02-09 | 7.358 | 7.400 | 7.220 | 7.332 | 7.332 | 52,759 |
| 2023-02-08 | 7.300 | 7.515 | 7.250 | 7.326 | 7.326 | 16,244 |
| 2023-02-07 | 7.125 | 7.360 | 7.125 | 7.126 | 7.126 | 16,120 |
| 2023-02-06 | 7.175 | 7.175 | 7.093 | 7.093 | 7.093 | 5,369 |
| 2023-02-03 | 7.280 | 7.280 | 7.040 | 7.250 | 7.250 | 27,933 |
| 2023-02-02 | 7.363 | 7.565 | 7.300 | 7.328 | 7.328 | 33,437 |
| 2023-02-01 | 7.273 | 7.415 | 7.200 | 7.333 | 7.333 | 29,926 |
| 2023-01-31 | 7.220 | 7.275 | 7.075 | 7.261 | 7.261 | 25,778 |
| 2023-01-30 | 7.000 | 7.210 | 7.000 | 7.000 | 7.000 | 17,593 |
| 2023-01-27 | 6.963 | 7.040 | 6.905 | 7.010 | 7.010 | 20,415 |
| 2023-01-26 | 6.888 | 6.990 | 6.875 | 6.969 | 6.969 | 10,938 |
| 2023-01-25 | 6.920 | 7.010 | 6.865 | 6.875 | 6.875 | 4,040 |
| 2023-01-24 | 6.895 | 6.895 | 6.805 | 6.892 | 6.892 | 10,280 |
| 2023-01-23 | 6.853 | 6.905 | 6.790 | 6.878 | 6.878 | 27,232 |
| 2023-01-20 | 6.953 | 6.970 | 6.760 | 6.793 | 6.793 | 14,827 |
| 2023-01-19 | 7.070 | 7.070 | 6.905 | 6.925 | 6.925 | 15,022 |
| 2023-01-18 | 7.153 | 7.190 | 7.000 | 7.164 | 7.164 | 11,315 |
| 2023-01-17 | 7.188 | 7.188 | 7.095 | 7.140 | 7.140 | 9,625 |
| 2023-01-16 | 7.215 | 7.265 | 7.190 | 7.208 | 7.208 | 6,640 |
| 2023-01-13 | 7.368 | 7.395 | 7.110 | 7.149 | 7.149 | 39,196 |
| 2023-01-12 | 7.235 | 7.385 | 7.220 | 7.325 | 7.325 | 21,910 |
| 2023-01-11 | 7.053 | 7.198 | 6.950 | 7.136 | 7.136 | 14,436 |
| 2023-01-10 | 7.000 | 7.000 | 6.870 | 6.883 | 6.883 | 4,498 |
| 2023-01-09 | 7.200 | 7.290 | 7.034 | 7.200 | 7.200 | 23,500 |
| 2023-01-06 | 7.178 | 7.190 | 7.075 | 7.190 | 7.190 | 11,302 |
| 2023-01-05 | 7.105 | 7.150 | 7.080 | 7.138 | 7.138 | 11,019 |
| 2023-01-04 | 6.930 | 7.100 | 6.930 | 7.062 | 7.062 | 29,776 |
| 2023-01-03 | 6.830 | 6.850 | 6.745 | 6.785 | 6.785 | 16,356 |
| 2022-12-30 | 6.580 | 6.580 | 6.425 | 6.497 | 6.497 | 37,870 |
| 2022-12-29 | 6.550 | 6.655 | 6.550 | 6.654 | 6.654 | 9,752 |
| 2022-12-28 | 6.635 | 6.635 | 6.505 | 6.511 | 6.511 | 10,477 |
| 2022-12-23 | 6.663 | 6.740 | 6.567 | 6.632 | 6.632 | 17,376 |
| 2022-12-22 | 6.553 | 6.560 | 6.470 | 6.546 | 6.546 | 16,016 |
| 2022-12-21 | 6.464 | 6.565 | 6.464 | 6.515 | 6.515 | 8,308 |
| 2022-12-20 | 6.300 | 6.430 | 6.292 | 6.425 | 6.425 | 3,335 |
| 2022-12-19 | 6.420 | 6.420 | 6.340 | 6.350 | 6.350 | 5,074 |
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.