SmarTone Telecommunications Holdings Limited (SMA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.4280 | 0.4300 | 0.4140 | 0.4140 | 0.4140 | 111 |
| 03 May 2024 | 0.4320 | 0.4320 | 0.4160 | 0.4160 | 0.4160 | - |
| 02 May 2024 | 0.4320 | 0.4320 | 0.4160 | 0.4160 | 0.4160 | - |
| 30 Apr 2024 | 0.4320 | 0.4320 | 0.4180 | 0.4180 | 0.4180 | - |
| 29 Apr 2024 | 0.4300 | 0.4300 | 0.4120 | 0.4120 | 0.4120 | - |
| 26 Apr 2024 | 0.4300 | 0.4300 | 0.4180 | 0.4180 | 0.4180 | - |
| 25 Apr 2024 | 0.4300 | 0.4420 | 0.4140 | 0.4140 | 0.4140 | 111 |
| 24 Apr 2024 | 0.4320 | 0.4340 | 0.4220 | 0.4220 | 0.4220 | - |
| 23 Apr 2024 | 0.4460 | 0.4460 | 0.4440 | 0.4440 | 0.4440 | 7,261 |
| 22 Apr 2024 | 0.4280 | 0.4300 | 0.4180 | 0.4180 | 0.4180 | - |
| 19 Apr 2024 | 0.4280 | 0.4280 | 0.4120 | 0.4120 | 0.4120 | - |
| 18 Apr 2024 | 0.4340 | 0.4340 | 0.4180 | 0.4180 | 0.4180 | - |
| 17 Apr 2024 | 0.4340 | 0.4360 | 0.4160 | 0.4160 | 0.4160 | - |
| 16 Apr 2024 | 0.4380 | 0.4380 | 0.4280 | 0.4280 | 0.4280 | - |
| 15 Apr 2024 | 0.4440 | 0.4500 | 0.4340 | 0.4340 | 0.4340 | 1,200 |
| 12 Apr 2024 | 0.4500 | 0.4520 | 0.4380 | 0.4380 | 0.4380 | - |
| 11 Apr 2024 | 0.4520 | 0.4520 | 0.4380 | 0.4400 | 0.4400 | 4,716 |
| 10 Apr 2024 | 0.4460 | 0.4480 | 0.4340 | 0.4340 | 0.4340 | - |
| 09 Apr 2024 | 0.4460 | 0.4480 | 0.4300 | 0.4300 | 0.4300 | - |
| 08 Apr 2024 | 0.4480 | 0.4480 | 0.4280 | 0.4280 | 0.4280 | - |
| 05 Apr 2024 | 0.4460 | 0.4460 | 0.4340 | 0.4340 | 0.4340 | - |
| 04 Apr 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 03 Apr 2024 | 0.4500 | 0.4500 | 0.4380 | 0.4380 | 0.4380 | - |
| 02 Apr 2024 | 0.4520 | 0.4540 | 0.4380 | 0.4380 | 0.4380 | - |
| 28 Mar 2024 | 0.4500 | 0.4500 | 0.4340 | 0.4340 | 0.4340 | - |
| 27 Mar 2024 | 0.4480 | 0.4480 | 0.4320 | 0.4320 | 0.4320 | - |
| 26 Mar 2024 | 0.4460 | 0.4460 | 0.4320 | 0.4320 | 0.4320 | - |
| 25 Mar 2024 | 0.4480 | 0.4480 | 0.4320 | 0.4320 | 0.4320 | - |
| 22 Mar 2024 | 0.4520 | 0.4520 | 0.4400 | 0.4400 | 0.4400 | - |
| 21 Mar 2024 | 0.4480 | 0.4480 | 0.4320 | 0.4320 | 0.4320 | - |
| 20 Mar 2024 | 0.4500 | 0.4500 | 0.4340 | 0.4340 | 0.4340 | - |
| 19 Mar 2024 | 0.4480 | 0.4480 | 0.4340 | 0.4340 | 0.4340 | - |
| 18 Mar 2024 | 0.4500 | 0.4500 | 0.4380 | 0.4380 | 0.4380 | - |
| 15 Mar 2024 | 0.4480 | 0.4480 | 0.4380 | 0.4380 | 0.4380 | - |
| 14 Mar 2024 | 0.4520 | 0.4520 | 0.4360 | 0.4360 | 0.4360 | - |
| 13 Mar 2024 | 0.4580 | 0.4580 | 0.4420 | 0.4420 | 0.4420 | - |
| 12 Mar 2024 | 0.4560 | 0.4560 | 0.4380 | 0.4380 | 0.4380 | - |
| 11 Mar 2024 | 0.4540 | 0.4540 | 0.4380 | 0.4380 | 0.4380 | - |
| 08 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | - |
| 07 Mar 2024 | 0.4500 | 0.4500 | 0.4360 | 0.4360 | 0.4360 | - |
| 06 Mar 2024 | 0.4500 | 0.4500 | 0.4380 | 0.4380 | 0.4380 | - |
| 05 Mar 2024 | 0.4520 | 0.4520 | 0.4380 | 0.4380 | 0.4380 | - |
| 05 Mar 2024 | 0.145 Dividend | |||||
| 04 Mar 2024 | 0.4660 | 0.4660 | 0.4500 | 0.4500 | 0.3050 | - |
| 01 Mar 2024 | 0.4740 | 0.4740 | 0.4580 | 0.4580 | 0.3104 | - |
| 29 Feb 2024 | 0.4760 | 0.4760 | 0.4580 | 0.4580 | 0.3104 | - |
| 28 Feb 2024 | 0.4780 | 0.4780 | 0.4700 | 0.4700 | 0.3186 | - |
| 27 Feb 2024 | 0.4760 | 0.4760 | 0.4700 | 0.4720 | 0.3199 | - |
| 26 Feb 2024 | 0.4780 | 0.4780 | 0.4720 | 0.4720 | 0.3199 | - |
| 23 Feb 2024 | 0.4780 | 0.4780 | 0.4720 | 0.4720 | 0.3199 | - |
| 22 Feb 2024 | 0.4740 | 0.4740 | 0.4680 | 0.4700 | 0.3186 | - |
| 21 Feb 2024 | 0.4780 | 0.4780 | 0.4740 | 0.4740 | 0.3213 | - |
| 20 Feb 2024 | 0.4780 | 0.4780 | 0.4700 | 0.4700 | 0.3186 | - |
| 19 Feb 2024 | 0.4720 | 0.4720 | 0.4620 | 0.4620 | 0.3131 | 2,300 |
| 16 Feb 2024 | 0.4780 | 0.4780 | 0.4700 | 0.4700 | 0.3186 | - |
| 15 Feb 2024 | 0.4760 | 0.4760 | 0.4680 | 0.4680 | 0.3172 | - |
| 14 Feb 2024 | 0.4700 | 0.4700 | 0.4580 | 0.4580 | 0.3104 | - |
| 13 Feb 2024 | 0.4540 | 0.4680 | 0.4540 | 0.4680 | 0.3172 | - |
| 12 Feb 2024 | 0.4540 | 0.4680 | 0.4540 | 0.4680 | 0.3172 | - |
| 09 Feb 2024 | 0.4540 | 0.4580 | 0.4540 | 0.4580 | 0.3104 | - |
| 08 Feb 2024 | 0.4740 | 0.4740 | 0.4680 | 0.4680 | 0.3172 | - |
| 07 Feb 2024 | 0.4720 | 0.4720 | 0.4580 | 0.4580 | 0.3104 | - |
| 06 Feb 2024 | 0.4720 | 0.4720 | 0.4560 | 0.4560 | 0.3091 | - |
| 05 Feb 2024 | 0.4700 | 0.4700 | 0.4560 | 0.4560 | 0.3091 | - |
| 02 Feb 2024 | 0.4680 | 0.4680 | 0.4520 | 0.4520 | 0.3064 | - |
| 01 Feb 2024 | 0.4660 | 0.4660 | 0.4520 | 0.4520 | 0.3064 | - |
| 31 Jan 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3009 | - |
| 30 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.3064 | - |
| 29 Jan 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3077 | - |
| 26 Jan 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.3077 | - |
| 25 Jan 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.3036 | - |
| 24 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.3050 | - |
| 23 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.2982 | - |
| 22 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.2982 | - |
| 19 Jan 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.3009 | - |
| 18 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.3050 | - |
| 17 Jan 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.3023 | - |
| 16 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3172 | - |
| 15 Jan 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3267 | - |
| 12 Jan 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3267 | - |
| 11 Jan 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3267 | - |
| 10 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3186 | - |
| 09 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3172 | - |
| 08 Jan 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3172 | - |
| 05 Jan 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.3213 | - |
| 04 Jan 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3267 | - |
| 03 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.3186 | - |
| 02 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.3050 | - |
| 29 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.3050 | - |
| 28 Dec 2023 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.3036 | - |
| 27 Dec 2023 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.3023 | - |
| 22 Dec 2023 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.3036 | - |
| 21 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.3050 | - |
| 20 Dec 2023 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.3091 | - |
| 19 Dec 2023 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.3064 | - |
| 18 Dec 2023 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.3172 | - |
| 15 Dec 2023 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.3036 | - |
| 14 Dec 2023 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.2996 | - |
| 13 Dec 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.2969 | - |
| 12 Dec 2023 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.2996 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.