SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 7.553 | 7.665 | 7.550 | 7.550 | 7.550 | 17,735 |
| 2022-01-04 | 7.380 | 7.531 | 7.380 | 7.500 | 7.500 | 13,464 |
| 2021-12-31 | 7.135 | 7.360 | 7.135 | 7.325 | 7.325 | 8,626 |
| 2021-12-30 | 7.078 | 7.190 | 7.030 | 7.161 | 7.161 | 16,100 |
| 2021-12-29 | 7.120 | 7.120 | 7.000 | 7.053 | 7.053 | 17,886 |
| 2021-12-24 | 7.045 | 7.100 | 7.045 | 7.068 | 7.068 | 2,040 |
| 2021-12-23 | 7.045 | 7.120 | 7.045 | 7.086 | 7.086 | 25,368 |
| 2021-12-22 | 7.010 | 7.065 | 6.982 | 7.065 | 7.065 | 16,872 |
| 2021-12-21 | 7.000 | 7.005 | 6.860 | 6.869 | 6.869 | 9,510 |
| 2021-12-20 | 6.820 | 6.905 | 6.780 | 6.895 | 6.895 | 11,004 |
| 2021-12-17 | 7.110 | 7.110 | 6.935 | 6.970 | 6.970 | 93,091 |
| 2021-12-16 | 7.063 | 7.200 | 6.995 | 6.995 | 6.995 | 12,526 |
| 2021-12-15 | 6.990 | 7.080 | 6.990 | 7.049 | 7.049 | 38,339 |
| 2021-12-14 | 7.210 | 7.210 | 7.047 | 7.085 | 7.085 | 35,731 |
| 2021-12-13 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 27,934 |
| 2021-12-10 | 7.390 | 7.390 | 7.115 | 7.200 | 7.200 | 27,997 |
| 2021-12-09 | 7.642 | 7.642 | 7.350 | 7.350 | 7.350 | 27,377 |
| 2021-12-08 | 7.735 | 7.812 | 7.610 | 7.740 | 7.740 | 23,240 |
| 2021-12-07 | 7.678 | 7.835 | 7.670 | 7.835 | 7.835 | 9,707 |
| 2021-12-06 | 7.410 | 7.630 | 7.374 | 7.560 | 7.560 | 25,763 |
| 2021-12-03 | 7.620 | 7.655 | 7.275 | 7.350 | 7.350 | 21,862 |
| 2021-12-02 | 7.800 | 7.905 | 7.615 | 7.615 | 7.615 | 61,458 |
| 2021-12-01 | 7.715 | 7.905 | 7.655 | 7.800 | 7.800 | 22,977 |
| 2021-11-30 | 7.583 | 7.765 | 7.583 | 7.655 | 7.655 | 53,102 |
| 2021-11-29 | 7.540 | 7.735 | 7.540 | 7.665 | 7.665 | 50,677 |
| 2021-11-26 | 7.750 | 7.750 | 7.345 | 7.390 | 7.390 | 110,170 |
| 2021-11-25 | 8.100 | 8.170 | 8.100 | 8.100 | 8.100 | 2,314 |
| 2021-11-24 | 8.053 | 8.160 | 8.000 | 8.065 | 8.065 | 15,685 |
| 2021-11-23 | 8.153 | 8.175 | 7.969 | 8.090 | 8.090 | 30,312 |
| 2021-11-22 | 8.195 | 8.195 | 7.985 | 8.165 | 8.165 | 40,016 |
| 2021-11-19 | 8.558 | 8.723 | 7.873 | 7.980 | 7.980 | 51,122 |
| 2021-11-18 | 8.468 | 8.501 | 8.391 | 8.484 | 8.484 | 4,507 |
| 2021-11-17 | 8.500 | 8.535 | 8.335 | 8.355 | 8.355 | 20,734 |
| 2021-11-16 | 8.553 | 8.780 | 8.430 | 8.460 | 8.460 | 23,522 |
| 2021-11-15 | 8.000 | 8.660 | 7.940 | 8.560 | 8.560 | 65,683 |
| 2021-11-12 | 7.940 | 8.065 | 7.615 | 7.950 | 7.950 | 47,259 |
| 2021-11-11 | 7.635 | 7.995 | 7.635 | 7.920 | 7.920 | 49,733 |
| 2021-11-10 | 7.500 | 7.705 | 7.500 | 7.695 | 7.695 | 52,323 |
| 2021-11-09 | 7.600 | 7.688 | 7.410 | 7.480 | 7.480 | 25,478 |
| 2021-11-08 | 7.888 | 7.980 | 7.630 | 7.630 | 7.630 | 47,784 |
| 2021-11-05 | 7.720 | 8.000 | 7.720 | 7.975 | 7.975 | 33,832 |
| 2021-11-04 | 7.881 | 7.881 | 7.610 | 7.700 | 7.700 | 13,550 |
| 2021-11-03 | 7.873 | 7.990 | 7.835 | 7.975 | 7.975 | 32,561 |
| 2021-11-02 | 7.615 | 7.935 | 7.415 | 7.840 | 7.840 | 75,792 |
| 2021-11-01 | 7.200 | 7.570 | 7.120 | 7.540 | 7.540 | 11,523 |
| 2021-10-29 | 7.120 | 7.210 | 7.000 | 7.070 | 7.070 | 57,051 |
| 2021-10-28 | 7.000 | 7.155 | 6.940 | 6.960 | 6.960 | 22,374 |
| 2021-10-27 | 7.745 | 7.745 | 6.890 | 7.005 | 7.005 | 65,714 |
| 2021-10-26 | 7.730 | 7.885 | 7.730 | 7.730 | 7.730 | 28,421 |
| 2021-10-25 | 7.725 | 7.835 | 7.685 | 7.750 | 7.750 | 18,936 |
| 2021-10-22 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 71,950 |
| 2021-10-21 | 7.930 | 7.930 | 7.745 | 7.810 | 7.810 | 13,844 |
| 2021-10-20 | 7.940 | 8.030 | 7.895 | 7.940 | 7.940 | 23,008 |
| 2021-10-19 | 8.085 | 8.085 | 7.845 | 7.980 | 7.980 | 36,466 |
| 2021-10-18 | 7.940 | 8.265 | 7.940 | 8.050 | 8.050 | 82,790 |
| 2021-10-15 | 7.690 | 7.930 | 7.690 | 7.855 | 7.855 | 28,828 |
| 2021-10-14 | 7.445 | 7.630 | 7.445 | 7.550 | 7.550 | 19,230 |
← NewerPage 21 of 21 · 1,257 trading days
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.