SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.245 | 5.335 | 5.245 | 5.285 | 5.285 | 13,795 |
| 2022-06-28 | 5.453 | 5.510 | 5.340 | 5.411 | 5.411 | 20,297 |
| 2022-06-27 | 5.445 | 5.515 | 5.445 | 5.475 | 5.475 | 15,064 |
| 2022-06-24 | 5.353 | 5.450 | 5.275 | 5.407 | 5.407 | 15,951 |
| 2022-06-23 | 5.283 | 5.313 | 5.230 | 5.252 | 5.252 | 4,051 |
| 2022-06-22 | 5.300 | 5.300 | 5.120 | 5.300 | 5.300 | 14,368 |
| 2022-06-21 | 5.368 | 5.482 | 5.360 | 5.380 | 5.380 | 7,033 |
| 2022-06-20 | 5.470 | 5.470 | 5.350 | 5.455 | 5.455 | 1,120 |
| 2022-06-17 | 5.374 | 5.380 | 5.374 | 5.380 | 5.380 | 7,046 |
| 2022-06-16 | 5.313 | 5.313 | 5.225 | 5.255 | 5.255 | 16,169 |
| 2022-06-15 | 5.378 | 5.435 | 5.325 | 5.420 | 5.420 | 4,551 |
| 2022-06-14 | 5.440 | 5.440 | 5.313 | 5.409 | 5.409 | 26,922 |
| 2022-06-13 | 5.768 | 5.800 | 5.410 | 5.800 | 5.800 | 7,510 |
| 2022-06-10 | 6.025 | 6.025 | 5.825 | 5.832 | 5.832 | 31,299 |
| 2022-06-09 | 6.125 | 6.125 | 6.074 | 6.105 | 6.105 | 8,471 |
| 2022-06-08 | 6.210 | 6.210 | 6.025 | 6.135 | 6.135 | 14,620 |
| 2022-06-07 | 6.435 | 6.445 | 6.335 | 6.355 | 6.355 | 8,343 |
| 2022-06-06 | 6.400 | 6.430 | 6.285 | 6.414 | 6.414 | 31,565 |
| 2022-06-01 | 6.378 | 6.530 | 6.370 | 6.370 | 6.370 | 17,116 |
| 2022-05-31 | 6.560 | 6.560 | 6.330 | 6.330 | 6.330 | 30,608 |
| 2022-05-30 | 6.510 | 6.655 | 6.510 | 6.510 | 6.510 | 6,024 |
| 2022-05-27 | 6.400 | 6.450 | 6.360 | 6.387 | 6.387 | 12,046 |
| 2022-05-26 | 6.253 | 6.400 | 6.210 | 6.360 | 6.360 | 23,856 |
| 2022-05-25 | 6.000 | 6.200 | 5.993 | 6.187 | 6.187 | 3,844 |
| 2022-05-24 | 6.155 | 6.155 | 5.994 | 5.994 | 5.994 | 13,557 |
| 2022-05-23 | 6.315 | 6.315 | 6.200 | 6.315 | 6.315 | 4,690 |
| 2022-05-20 | 6.310 | 6.445 | 6.310 | 6.324 | 6.324 | 32,242 |
| 2022-05-19 | 6.183 | 6.290 | 6.055 | 6.210 | 6.210 | 19,340 |
| 2022-05-18 | 6.205 | 6.205 | 6.150 | 6.175 | 6.175 | 5,153 |
| 2022-05-17 | 6.320 | 6.460 | 6.320 | 6.383 | 6.383 | 33,451 |
| 2022-05-16 | 6.200 | 6.240 | 6.192 | 6.205 | 6.205 | 7,383 |
| 2022-05-13 | 5.800 | 6.170 | 5.800 | 5.880 | 5.880 | 6,079 |
| 2022-05-12 | 5.900 | 5.910 | 5.720 | 5.829 | 5.829 | 18,880 |
| 2022-05-11 | 5.893 | 5.912 | 5.840 | 5.900 | 5.900 | 27,050 |
| 2022-05-10 | 5.775 | 5.860 | 5.775 | 5.775 | 5.775 | 14,059 |
| 2022-05-09 | 5.865 | 5.865 | 5.675 | 5.760 | 5.760 | 18,366 |
| 2022-05-06 | 5.988 | 6.030 | 5.850 | 5.855 | 5.855 | 204,466 |
| 2022-05-05 | 6.378 | 6.390 | 5.960 | 6.060 | 6.060 | 228,593 |
| 2022-05-04 | 6.478 | 6.500 | 6.240 | 6.260 | 6.260 | 14,789 |
| 2022-05-03 | 6.385 | 6.479 | 6.385 | 6.461 | 6.461 | 5,687 |
| 2022-04-29 | 6.258 | 6.338 | 6.245 | 6.260 | 6.260 | 24,852 |
| 2022-04-28 | 6.273 | 6.330 | 6.120 | 6.330 | 6.330 | 7,550 |
| 2022-04-27 | 6.368 | 6.400 | 6.215 | 6.400 | 6.400 | 22,646 |
| 2022-04-26 | 6.555 | 6.555 | 6.320 | 6.410 | 6.410 | 27,564 |
| 2022-04-25 | 6.583 | 6.618 | 6.500 | 6.500 | 6.500 | 7,923 |
| 2022-04-22 | 6.725 | 6.890 | 6.660 | 6.660 | 6.660 | 11,878 |
| 2022-04-21 | 6.745 | 6.895 | 6.745 | 6.792 | 6.792 | 10,937 |
| 2022-04-20 | 6.568 | 6.695 | 6.505 | 6.660 | 6.660 | 43,226 |
| 2022-04-19 | 6.530 | 6.630 | 6.530 | 6.530 | 6.530 | 5,954 |
| 2022-04-14 | 6.555 | 6.645 | 6.555 | 6.615 | 6.615 | 14,471 |
| 2022-04-13 | 6.340 | 6.450 | 6.310 | 6.340 | 6.340 | 5,158 |
| 2022-04-12 | 6.300 | 6.360 | 6.285 | 6.330 | 6.330 | 12,881 |
| 2022-04-11 | 6.468 | 6.480 | 6.385 | 6.480 | 6.480 | 12,651 |
| 2022-04-08 | 6.383 | 6.590 | 6.360 | 6.360 | 6.360 | 23,447 |
| 2022-04-07 | 6.400 | 6.500 | 6.300 | 6.300 | 6.300 | 18,118 |
| 2022-04-06 | 6.626 | 6.626 | 6.375 | 6.385 | 6.385 | 11,808 |
| 2022-04-05 | 6.953 | 7.000 | 6.885 | 7.000 | 7.000 | 1,944 |
| 2022-04-04 | 6.950 | 6.950 | 6.820 | 6.950 | 6.950 | 19,459 |
| 2022-04-01 | 6.905 | 6.925 | 6.880 | 6.900 | 6.900 | 4,681 |
| 2022-03-31 | 7.250 | 7.250 | 6.900 | 6.905 | 6.905 | 21,927 |
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.