SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 6.320 | 6.480 | 6.280 | 6.480 | 6.480 | 32,693 |
| 2022-12-15 | 6.615 | 6.630 | 6.320 | 6.367 | 6.367 | 2,706 |
| 2022-12-14 | 6.670 | 6.670 | 6.600 | 6.655 | 6.655 | 7,427 |
| 2022-12-13 | 6.635 | 6.825 | 6.590 | 6.702 | 6.702 | 23,909 |
| 2022-12-12 | 6.825 | 6.825 | 6.595 | 6.608 | 6.608 | 7,238 |
| 2022-12-09 | 6.745 | 6.860 | 6.740 | 6.835 | 6.835 | 8,780 |
| 2022-12-08 | 6.725 | 6.800 | 6.690 | 6.742 | 6.742 | 9,290 |
| 2022-12-07 | 6.783 | 6.800 | 6.614 | 6.684 | 6.684 | 10,884 |
| 2022-12-06 | 6.810 | 6.825 | 6.740 | 6.790 | 6.790 | 114,589 |
| 2022-12-05 | 6.789 | 6.840 | 6.789 | 6.789 | 6.789 | 3,246 |
| 2022-12-02 | 6.829 | 6.829 | 6.690 | 6.776 | 6.776 | 6,767 |
| 2022-12-01 | 6.810 | 6.875 | 6.795 | 6.870 | 6.870 | 7,479 |
| 2022-11-30 | 6.830 | 6.915 | 6.780 | 6.797 | 6.797 | 4,492 |
| 2022-11-29 | 6.753 | 6.940 | 6.750 | 6.750 | 6.750 | 15,043 |
| 2022-11-28 | 6.830 | 6.850 | 6.720 | 6.720 | 6.720 | 8,586 |
| 2022-11-25 | 6.900 | 6.900 | 6.835 | 6.875 | 6.875 | 2,179 |
| 2022-11-24 | 6.940 | 7.035 | 6.890 | 6.920 | 6.920 | 3,396 |
| 2022-11-23 | 6.930 | 7.010 | 6.905 | 6.936 | 6.936 | 16,098 |
| 2022-11-22 | 6.770 | 6.900 | 6.770 | 6.825 | 6.825 | 3,714 |
| 2022-11-21 | 6.605 | 6.745 | 6.605 | 6.708 | 6.708 | 3,457 |
| 2022-11-18 | 6.600 | 6.655 | 6.535 | 6.592 | 6.592 | 5,978 |
| 2022-11-17 | 6.600 | 6.600 | 6.480 | 6.512 | 6.512 | 21,031 |
| 2022-11-16 | 6.785 | 6.785 | 6.600 | 6.600 | 6.600 | 8,223 |
| 2022-11-15 | 6.840 | 6.840 | 6.745 | 6.794 | 6.794 | 11,146 |
| 2022-11-14 | 6.958 | 6.970 | 6.830 | 6.960 | 6.960 | 5,145 |
| 2022-11-11 | 6.894 | 7.030 | 6.894 | 6.977 | 6.977 | 22,849 |
| 2022-11-10 | 6.593 | 6.845 | 6.545 | 6.726 | 6.726 | 21,752 |
| 2022-11-09 | 6.778 | 6.910 | 6.777 | 6.844 | 6.844 | 13,719 |
| 2022-11-08 | 6.730 | 6.780 | 6.575 | 6.674 | 6.674 | 26,947 |
| 2022-11-07 | 6.555 | 6.720 | 6.555 | 6.720 | 6.720 | 27,852 |
| 2022-11-04 | 6.425 | 6.575 | 6.425 | 6.555 | 6.555 | 25,554 |
| 2022-11-03 | 6.453 | 6.495 | 6.240 | 6.308 | 6.308 | 25,609 |
| 2022-11-02 | 6.400 | 6.535 | 6.400 | 6.490 | 6.490 | 10,552 |
| 2022-11-01 | 6.374 | 6.600 | 6.374 | 6.430 | 6.430 | 22,653 |
| 2022-10-31 | 6.477 | 6.477 | 6.365 | 6.365 | 6.365 | 7,372 |
| 2022-10-28 | 6.363 | 6.465 | 6.285 | 6.400 | 6.400 | 20,205 |
| 2022-10-27 | 6.193 | 6.390 | 6.160 | 6.291 | 6.291 | 22,523 |
| 2022-10-26 | 6.200 | 6.400 | 6.154 | 6.154 | 6.154 | 12,941 |
| 2022-10-25 | 5.983 | 6.150 | 5.945 | 6.102 | 6.102 | 447,180 |
| 2022-10-24 | 5.877 | 6.050 | 5.877 | 5.992 | 5.992 | 17,024 |
| 2022-10-21 | 5.920 | 5.920 | 5.805 | 5.840 | 5.840 | 6,490 |
| 2022-10-20 | 5.950 | 6.145 | 5.950 | 5.980 | 5.980 | 10,999 |
| 2022-10-19 | 5.950 | 5.995 | 5.950 | 5.960 | 5.960 | 6,970 |
| 2022-10-18 | 6.050 | 6.050 | 5.885 | 5.891 | 5.891 | 3,903 |
| 2022-10-17 | 5.945 | 6.075 | 5.905 | 6.033 | 6.033 | 4,931 |
| 2022-10-14 | 5.883 | 6.040 | 5.800 | 5.895 | 5.895 | 35,070 |
| 2022-10-13 | 5.700 | 5.860 | 5.665 | 5.761 | 5.761 | 16,994 |
| 2022-10-12 | 5.557 | 5.730 | 5.557 | 5.640 | 5.640 | 19,241 |
| 2022-10-11 | 5.415 | 5.530 | 5.415 | 5.455 | 5.455 | 6,668 |
| 2022-10-10 | 5.420 | 5.450 | 5.385 | 5.385 | 5.385 | 23,461 |
| 2022-10-07 | 5.353 | 5.470 | 5.340 | 5.399 | 5.399 | 9,531 |
| 2022-10-06 | 5.410 | 5.554 | 5.340 | 5.554 | 5.554 | 8,471 |
| 2022-10-05 | 5.510 | 5.535 | 5.405 | 5.430 | 5.430 | 4,954 |
| 2022-10-04 | 5.350 | 5.505 | 5.350 | 5.504 | 5.504 | 7,531 |
| 2022-10-03 | 5.101 | 5.190 | 5.050 | 5.153 | 5.153 | 8,278 |
| 2022-09-30 | 5.015 | 5.285 | 5.015 | 5.135 | 5.135 | 43,848 |
| 2022-09-29 | 5.170 | 5.170 | 5.035 | 5.057 | 5.057 | 17,863 |
| 2022-09-28 | 5.310 | 5.315 | 5.145 | 5.203 | 5.203 | 18,237 |
| 2022-09-27 | 5.300 | 5.480 | 5.270 | 5.411 | 5.411 | 33,890 |
| 2022-09-26 | 5.350 | 5.350 | 5.225 | 5.350 | 5.350 | 51,973 |
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.