SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 5.558 | 5.600 | 5.220 | 5.220 | 5.220 | 66,058 |
| 2022-09-22 | 5.688 | 5.780 | 5.635 | 5.721 | 5.721 | 10,091 |
| 2022-09-21 | 5.645 | 5.820 | 5.555 | 5.783 | 5.783 | 19,760 |
| 2022-09-20 | 5.678 | 5.775 | 5.644 | 5.663 | 5.663 | 18,710 |
| 2022-09-16 | 5.468 | 5.585 | 5.425 | 5.480 | 5.480 | 25,763 |
| 2022-09-15 | 5.445 | 5.505 | 5.445 | 5.470 | 5.470 | 20,306 |
| 2022-09-14 | 5.440 | 5.550 | 5.435 | 5.451 | 5.451 | 10,219 |
| 2022-09-13 | 5.505 | 5.525 | 5.415 | 5.505 | 5.505 | 33,339 |
| 2022-09-12 | 5.515 | 5.615 | 5.515 | 5.536 | 5.536 | 7,312 |
| 2022-09-09 | 5.295 | 5.495 | 5.295 | 5.455 | 5.455 | 10,078 |
| 2022-09-08 | 5.300 | 5.300 | 5.185 | 5.230 | 5.230 | 65,871 |
| 2022-09-07 | 5.181 | 5.260 | 5.155 | 5.187 | 5.187 | 18,740 |
| 2022-09-06 | 5.202 | 5.265 | 5.178 | 5.198 | 5.198 | 9,876 |
| 2022-09-05 | 5.185 | 5.185 | 5.060 | 5.115 | 5.115 | 7,909 |
| 2022-09-02 | 5.229 | 5.295 | 5.190 | 5.245 | 5.245 | 14,168 |
| 2022-09-01 | 5.365 | 5.365 | 5.195 | 5.236 | 5.236 | 16,755 |
| 2022-08-31 | 5.558 | 5.570 | 5.470 | 5.475 | 5.475 | 13,208 |
| 2022-08-30 | 5.540 | 5.670 | 5.540 | 5.584 | 5.584 | 22,611 |
| 2022-08-26 | 6.005 | 6.005 | 5.585 | 5.724 | 5.724 | 11,541 |
| 2022-08-25 | 6.060 | 6.060 | 5.944 | 5.955 | 5.955 | 23,438 |
| 2022-08-24 | 6.035 | 6.035 | 5.955 | 5.994 | 5.994 | 8,519 |
| 2022-08-23 | 5.868 | 6.050 | 5.860 | 6.000 | 6.000 | 50,181 |
| 2022-08-22 | 6.185 | 6.185 | 5.970 | 5.970 | 5.970 | 37,625 |
| 2022-08-19 | 6.378 | 6.515 | 6.320 | 6.374 | 6.374 | 6,736 |
| 2022-08-18 | 6.430 | 6.495 | 6.390 | 6.460 | 6.460 | 19,433 |
| 2022-08-17 | 6.500 | 6.590 | 6.460 | 6.513 | 6.513 | 25,520 |
| 2022-08-16 | 6.430 | 6.520 | 6.390 | 6.500 | 6.500 | 9,185 |
| 2022-08-15 | 6.530 | 6.530 | 6.395 | 6.406 | 6.406 | 3,910 |
| 2022-08-12 | 6.335 | 6.515 | 6.335 | 6.456 | 6.456 | 11,790 |
| 2022-08-11 | 6.390 | 6.390 | 6.300 | 6.312 | 6.312 | 21,777 |
| 2022-08-10 | 6.300 | 6.495 | 6.300 | 6.435 | 6.435 | 11,910 |
| 2022-08-09 | 6.158 | 6.350 | 6.155 | 6.260 | 6.260 | 18,546 |
| 2022-08-08 | 5.970 | 6.250 | 5.970 | 6.143 | 6.143 | 10,115 |
| 2022-08-05 | 5.988 | 6.015 | 5.925 | 5.925 | 5.925 | 41,851 |
| 2022-08-04 | 5.778 | 5.895 | 5.765 | 5.863 | 5.863 | 55,918 |
| 2022-08-03 | 5.515 | 5.764 | 5.400 | 5.736 | 5.736 | 25,146 |
| 2022-08-02 | 5.640 | 5.640 | 5.350 | 5.384 | 5.384 | 95,166 |
| 2022-08-01 | 5.380 | 5.545 | 5.380 | 5.495 | 5.495 | 24,072 |
| 2022-07-29 | 5.100 | 5.365 | 5.100 | 5.294 | 5.294 | 41,952 |
| 2022-07-28 | 5.088 | 5.088 | 5.036 | 5.067 | 5.067 | 9,238 |
| 2022-07-27 | 5.035 | 5.090 | 5.035 | 5.060 | 5.060 | 28,125 |
| 2022-07-26 | 5.245 | 5.245 | 5.000 | 5.013 | 5.013 | 11,600 |
| 2022-07-25 | 5.268 | 5.375 | 5.260 | 5.291 | 5.291 | 7,109 |
| 2022-07-22 | 5.181 | 5.260 | 5.150 | 5.223 | 5.223 | 32,641 |
| 2022-07-21 | 5.134 | 5.250 | 5.103 | 5.142 | 5.142 | 18,896 |
| 2022-07-20 | 5.200 | 5.240 | 5.075 | 5.120 | 5.120 | 33,756 |
| 2022-07-19 | 5.144 | 5.250 | 5.103 | 5.130 | 5.130 | 42,590 |
| 2022-07-18 | 5.130 | 5.145 | 5.089 | 5.121 | 5.121 | 9,343 |
| 2022-07-15 | 4.930 | 5.050 | 4.930 | 5.035 | 5.035 | 13,190 |
| 2022-07-14 | 5.040 | 5.040 | 4.816 | 4.884 | 4.884 | 24,863 |
| 2022-07-13 | 5.060 | 5.060 | 4.972 | 5.040 | 5.040 | 9,046 |
| 2022-07-12 | 5.080 | 5.080 | 4.984 | 5.031 | 5.031 | 13,804 |
| 2022-07-11 | 5.229 | 5.280 | 5.145 | 5.186 | 5.186 | 10,705 |
| 2022-07-08 | 5.060 | 5.190 | 5.060 | 5.060 | 5.060 | 20,558 |
| 2022-07-07 | 5.000 | 5.080 | 5.000 | 5.046 | 5.046 | 36,975 |
| 2022-07-06 | 4.882 | 5.030 | 4.882 | 4.950 | 4.950 | 38,144 |
| 2022-07-05 | 4.978 | 4.992 | 4.802 | 4.845 | 4.845 | 13,958 |
| 2022-07-04 | 5.101 | 5.105 | 4.961 | 4.978 | 4.978 | 44,671 |
| 2022-07-01 | 5.045 | 5.140 | 5.045 | 5.065 | 5.065 | 23,736 |
| 2022-06-30 | 5.070 | 5.070 | 4.948 | 4.996 | 4.996 | 23,420 |
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.