SMCP S.A.S. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	2.570	2.570	2.555	2.570	2.570	1,035
2024-11-19	2.636	2.636	2.610	2.610	2.610	11,034
2024-11-18	2.668	2.675	2.640	2.675	2.675	219
2024-11-15	2.675	2.715	2.675	2.675	2.675	288
2024-11-14	2.578	2.585	2.540	2.585	2.585	614
2024-11-13	2.553	2.575	2.535	2.575	2.575	1,275
2024-11-12	2.658	2.665	2.550	2.550	2.550	2,468
2024-11-08	2.810	2.810	2.790	2.790	2.790	140
2024-11-07	2.688	2.835	2.680	2.835	2.835	17,978
2024-11-06	2.700	2.705	2.630	2.665	2.665	5,336
2024-11-05	2.715	2.715	2.690	2.715	2.715	2,508
2024-11-04	2.680	2.865	2.680	2.770	2.770	4,396
2024-11-01	2.753	2.800	2.675	2.730	2.730	555
2024-10-31	2.615	2.710	2.565	2.710	2.710	17,161
2024-10-30	2.600	2.715	2.540	2.630	2.630	11,345
2024-10-29	2.483	2.595	2.465	2.585	2.585	4,313
2024-10-28	2.453	2.485	2.405	2.405	2.405	8,140
2024-10-25	2.425	2.460	2.425	2.435	2.435	1,152
2024-10-24	2.455	2.455	2.455	2.455	2.455	600
2024-10-23	2.400	2.400	2.400	2.400	2.400	2,000
2024-10-22	2.430	2.430	2.235	2.398	2.398	8,398
2024-10-21	2.590	2.590	2.505	2.505	2.505	2,386
2024-10-18	2.600	2.600	2.565	2.565	2.565	2,360
2024-10-17	2.615	2.685	2.610	2.610	2.610	6,813
2024-10-16	2.553	2.625	2.505	2.625	2.625	3,210
2024-10-15	2.590	2.590	2.575	2.590	2.590	4,047
2024-10-14	2.635	2.635	2.635	2.635	2.635	903
2024-10-11	2.700	2.700	2.670	2.670	2.670	3,336
2024-10-10	2.690	2.690	2.635	2.670	2.670	52
2024-10-09	2.488	2.665	2.485	2.665	2.665	4,054
2024-10-08	2.455	2.455	2.385	2.455	2.455	13,365
2024-10-07	2.463	2.470	2.390	2.470	2.470	3,500
2024-10-04	2.425	2.455	2.395	2.418	2.418	351
2024-10-03	2.400	2.400	2.355	2.380	2.380	4,971
2024-10-02	2.500	2.500	2.430	2.460	2.460	1,005
2024-10-01	2.550	2.570	2.550	2.555	2.555	2,431
2024-09-30	2.590	2.590	2.540	2.555	2.555	2,119
2024-09-27	2.535	2.620	2.535	2.620	2.620	691
2024-09-26	2.283	2.470	2.275	2.465	2.465	4,266
2024-09-25	2.370	2.370	2.370	2.370	2.370	500
2024-09-24	2.325	2.325	2.305	2.325	2.325	3,524
2024-09-23	2.325	2.325	2.210	2.240	2.240	8,567
2024-09-20	2.378	2.390	2.360	2.360	2.360	401
2024-09-19	2.400	2.510	2.400	2.405	2.405	4,630
2024-09-18	2.295	2.300	2.295	2.300	2.300	7,500
2024-09-16	2.260	2.260	2.260	2.260	2.260	1,000
2024-09-13	2.290	2.290	2.290	2.290	2.290	4
2024-09-12	2.235	2.240	2.235	2.235	2.235	413
2024-09-11	2.275	2.285	2.275	2.275	2.275	1,224
2024-09-10	2.190	2.270	2.190	2.200	2.200	17,337
2024-09-09	2.153	2.405	2.150	2.235	2.235	16,395
2024-09-06	2.115	2.115	2.070	2.090	2.090	3,833
2024-09-05	2.240	2.250	2.240	2.240	2.240	81
2024-09-04	2.200	2.230	2.160	2.230	2.230	8,158
2024-09-03	2.195	2.195	2.195	2.195	2.195	1
2024-09-02	2.190	2.190	2.150	2.150	2.150	608
2024-08-30	2.340	2.340	2.320	2.320	2.320	660
2024-08-29	2.335	2.335	2.265	2.265	2.265	9,787
2024-08-28	2.280	2.396	2.280	2.330	2.330	17,240
2024-08-27	2.285	2.285	2.285	2.285	2.285	28

← NewerPage 9 of 21 · 1,256 trading daysOlder →

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.