SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 7.353 | 7.360 | 7.260 | 7.325 | 7.325 | 35,760 |
| 2022-03-29 | 7.040 | 7.415 | 7.040 | 7.040 | 7.040 | 42,446 |
| 2022-03-28 | 6.870 | 7.030 | 6.870 | 6.870 | 6.870 | 18,783 |
| 2022-03-25 | 6.796 | 6.796 | 6.720 | 6.790 | 6.790 | 7,484 |
| 2022-03-24 | 6.869 | 6.869 | 6.750 | 6.865 | 6.865 | 7,380 |
| 2022-03-23 | 7.115 | 7.250 | 7.015 | 7.015 | 7.015 | 29,399 |
| 2022-03-22 | 7.085 | 7.121 | 7.085 | 7.100 | 7.100 | 2,836 |
| 2022-03-21 | 7.060 | 7.220 | 7.060 | 7.060 | 7.060 | 14,931 |
| 2022-03-18 | 7.020 | 7.095 | 6.991 | 6.991 | 6.991 | 24,695 |
| 2022-03-17 | 7.058 | 7.210 | 7.025 | 7.025 | 7.025 | 15,195 |
| 2022-03-16 | 7.120 | 7.197 | 7.060 | 7.100 | 7.100 | 14,019 |
| 2022-03-15 | 6.960 | 6.960 | 6.825 | 6.900 | 6.900 | 24,218 |
| 2022-03-14 | 6.925 | 7.155 | 6.925 | 7.045 | 7.045 | 47,014 |
| 2022-03-11 | 6.900 | 7.020 | 6.735 | 6.735 | 6.735 | 47,914 |
| 2022-03-10 | 6.280 | 6.890 | 6.280 | 6.675 | 6.675 | 136,606 |
| 2022-03-09 | 6.100 | 6.205 | 5.680 | 6.195 | 6.195 | 78,326 |
| 2022-03-08 | 5.550 | 5.772 | 5.550 | 5.570 | 5.570 | 25,815 |
| 2022-03-07 | 5.190 | 5.579 | 5.190 | 5.535 | 5.535 | 8,971 |
| 2022-03-04 | 5.625 | 5.755 | 5.540 | 5.673 | 5.673 | 31,287 |
| 2022-03-03 | 6.200 | 6.395 | 5.945 | 6.052 | 6.052 | 5,419 |
| 2022-03-02 | 6.110 | 6.300 | 6.000 | 6.255 | 6.255 | 14,522 |
| 2022-03-01 | 6.500 | 6.500 | 6.110 | 6.110 | 6.110 | 26,207 |
| 2022-02-28 | 6.310 | 6.640 | 6.295 | 6.388 | 6.388 | 34,420 |
| 2022-02-25 | 6.500 | 6.750 | 6.440 | 6.685 | 6.685 | 25,344 |
| 2022-02-24 | 6.273 | 6.395 | 6.180 | 6.365 | 6.365 | 29,525 |
| 2022-02-23 | 6.753 | 6.945 | 6.680 | 6.815 | 6.815 | 18,609 |
| 2022-02-22 | 6.605 | 6.840 | 6.605 | 6.605 | 6.605 | 53,764 |
| 2022-02-21 | 7.051 | 7.051 | 6.759 | 6.907 | 6.907 | 36,439 |
| 2022-02-18 | 7.030 | 7.115 | 6.895 | 7.053 | 7.053 | 36,702 |
| 2022-02-17 | 7.173 | 7.175 | 7.065 | 7.107 | 7.107 | 19,093 |
| 2022-02-16 | 7.110 | 7.455 | 7.110 | 7.225 | 7.225 | 70,849 |
| 2022-02-15 | 6.980 | 7.100 | 6.980 | 6.990 | 6.990 | 12,878 |
| 2022-02-14 | 6.970 | 6.970 | 6.835 | 6.926 | 6.926 | 20,882 |
| 2022-02-11 | 7.173 | 7.210 | 7.140 | 7.168 | 7.168 | 4,272 |
| 2022-02-10 | 7.260 | 7.380 | 7.260 | 7.305 | 7.305 | 10,411 |
| 2022-02-09 | 7.146 | 7.285 | 7.146 | 7.285 | 7.285 | 8,619 |
| 2022-02-08 | 6.915 | 7.035 | 6.910 | 7.030 | 7.030 | 10,863 |
| 2022-02-07 | 7.050 | 7.050 | 6.945 | 6.945 | 6.945 | 3,998 |
| 2022-02-04 | 7.025 | 7.025 | 6.840 | 6.964 | 6.964 | 62,344 |
| 2022-02-03 | 7.240 | 7.240 | 7.070 | 7.130 | 7.130 | 67,838 |
| 2022-02-02 | 7.440 | 7.515 | 7.270 | 7.270 | 7.270 | 26,669 |
| 2022-02-01 | 7.335 | 7.510 | 7.335 | 7.510 | 7.510 | 14,598 |
| 2022-01-31 | 7.115 | 7.245 | 7.100 | 7.235 | 7.235 | 27,483 |
| 2022-01-28 | 7.273 | 7.273 | 7.110 | 7.273 | 7.273 | 5,922 |
| 2022-01-27 | 7.288 | 7.375 | 7.120 | 7.179 | 7.179 | 61,728 |
| 2022-01-26 | 7.190 | 7.365 | 7.190 | 7.320 | 7.320 | 24,105 |
| 2022-01-25 | 7.000 | 7.065 | 6.836 | 7.010 | 7.010 | 28,867 |
| 2022-01-24 | 7.140 | 7.140 | 6.665 | 6.785 | 6.785 | 28,846 |
| 2022-01-21 | 6.900 | 7.050 | 6.900 | 7.009 | 7.009 | 24,354 |
| 2022-01-20 | 7.078 | 7.180 | 6.835 | 6.948 | 6.948 | 64,448 |
| 2022-01-19 | 7.190 | 7.190 | 6.955 | 6.965 | 6.965 | 50,500 |
| 2022-01-18 | 7.315 | 7.315 | 7.140 | 7.140 | 7.140 | 31,721 |
| 2022-01-17 | 7.900 | 7.935 | 7.351 | 7.351 | 7.351 | 31,940 |
| 2022-01-14 | 7.588 | 7.890 | 7.495 | 7.715 | 7.715 | 27,424 |
| 2022-01-13 | 7.460 | 7.570 | 7.460 | 7.560 | 7.560 | 7,329 |
| 2022-01-12 | 7.200 | 7.425 | 7.185 | 7.400 | 7.400 | 53,577 |
| 2022-01-11 | 7.230 | 7.250 | 7.065 | 7.065 | 7.065 | 20,323 |
| 2022-01-10 | 7.420 | 7.440 | 7.235 | 7.235 | 7.235 | 13,039 |
| 2022-01-07 | 7.453 | 7.515 | 7.345 | 7.385 | 7.385 | 9,001 |
| 2022-01-06 | 7.453 | 7.505 | 7.385 | 7.475 | 7.475 | 19,905 |
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.