Société Atelier du Meuble Intérieurs SA (BVMT:SAM)
Tunisia · Delayed Price · Currency is TND 4.670
0.00 (0.00%)
At close: Jan 6, 2026
BVMT:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.60 | 4.60 | 4.49 | 4.50 | 4.50 | -2.81% | 12,603 |
| Jan 7, 2026 | 4.67 | 4.67 | 4.58 | 4.63 | 4.63 | -0.86% | 1,249 |
| Jan 6, 2026 | 4.69 | 4.69 | 4.57 | 4.67 | 4.67 | - | 952 |
| Jan 5, 2026 | 4.66 | 4.68 | 4.60 | 4.67 | 4.67 | 0.65% | 7,116 |
| Jan 2, 2026 | 4.75 | 4.75 | 4.63 | 4.64 | 4.64 | -1.28% | 4,838 |
| Dec 31, 2025 | 4.77 | 4.77 | 4.63 | 4.70 | 4.70 | -1.05% | 4,856 |
| Dec 30, 2025 | 4.70 | 4.75 | 4.69 | 4.75 | 4.75 | 1.50% | 5,857 |
| Dec 29, 2025 | 4.69 | 4.69 | 4.65 | 4.68 | 4.68 | -0.43% | 3,069 |
| Dec 26, 2025 | 4.69 | 4.70 | 4.53 | 4.70 | 4.70 | 0.21% | 562 |
| Dec 25, 2025 | 4.70 | 4.70 | 4.59 | 4.69 | 4.69 | -0.21% | 4,478 |
| Dec 24, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.63% | 9,228 |
| Dec 23, 2025 | 4.72 | 4.74 | 4.58 | 4.73 | 4.73 | 0.64% | 5,655 |
| Dec 22, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 2.17% | 21 |
| Dec 19, 2025 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -3.56% | 11,593 |
| Dec 18, 2025 | 4.83 | 4.83 | 4.62 | 4.77 | 4.77 | -0.21% | 17,533 |
| Dec 16, 2025 | 4.81 | 4.84 | 4.70 | 4.78 | 4.78 | -1.04% | 9,740 |
| Dec 15, 2025 | 4.70 | 4.84 | 4.70 | 4.83 | 4.83 | 2.77% | 14,470 |
| Dec 12, 2025 | 4.95 | 4.95 | 4.70 | 4.70 | 4.70 | -3.69% | 8,862 |
| Dec 11, 2025 | 4.98 | 4.98 | 4.83 | 4.88 | 4.88 | -0.20% | 4,246 |
| Dec 10, 2025 | 5.00 | 5.10 | 4.85 | 4.89 | 4.89 | -4.12% | 13,574 |
| Dec 9, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | -0.58% | 1,211 |
| Dec 8, 2025 | 5.29 | 5.29 | 5.03 | 5.13 | 5.13 | -0.39% | 739 |
| Dec 5, 2025 | 5.29 | 5.29 | 5.07 | 5.15 | 5.15 | -1.34% | 2,209 |
| Dec 4, 2025 | 5.33 | 5.33 | 5.22 | 5.22 | 5.22 | - | 730 |
| Dec 3, 2025 | 5.33 | 5.33 | 5.10 | 5.22 | 5.22 | -1.51% | 950 |
| Dec 2, 2025 | 5.34 | 5.34 | 5.20 | 5.30 | 5.30 | -0.56% | 1,062 |
| Dec 1, 2025 | 5.51 | 5.51 | 5.33 | 5.33 | 5.33 | 2.50% | 351 |
| Nov 28, 2025 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | - | 1,076 |
| Nov 27, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 273 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.18 | 5.30 | 5.30 | 1.92% | 9,586 |
| Nov 25, 2025 | 5.20 | 5.29 | 5.20 | 5.20 | 5.20 | - | 539 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.02 | 5.20 | 5.20 | 1.60% | 662 |
| Nov 21, 2025 | 5.16 | 5.16 | 5.03 | 5.12 | 5.12 | - | 1,787 |
| Nov 20, 2025 | 4.95 | 5.16 | 4.95 | 5.12 | 5.12 | -0.72% | 4,307 |
| Nov 19, 2025 | 5.16 | 5.16 | 5.12 | 5.16 | 5.15 | 0.72% | 1,287 |
| Nov 18, 2025 | 5.12 | 5.23 | 5.12 | 5.12 | 5.12 | -1.94% | 3,731 |
| Nov 17, 2025 | 5.12 | 5.26 | 5.07 | 5.22 | 5.22 | 3.08% | 15,461 |
| Nov 14, 2025 | 5.07 | 5.07 | 4.98 | 5.06 | 5.06 | -0.20% | 557 |
| Nov 13, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 357 |
| Nov 12, 2025 | 5.07 | 5.07 | 4.98 | 5.07 | 5.07 | - | 1,341 |
| Nov 11, 2025 | 5.00 | 5.07 | 4.98 | 5.07 | 5.07 | 1.48% | 610 |
| Nov 10, 2025 | 5.11 | 5.11 | 4.98 | 5.00 | 5.00 | -0.56% | 3,058 |
| Nov 7, 2025 | 5.11 | 5.11 | 4.94 | 5.03 | 5.03 | - | 828 |
| Nov 6, 2025 | 5.12 | 5.12 | 5.03 | 5.03 | 5.03 | -1.78% | 977 |
| Nov 5, 2025 | 5.11 | 5.12 | 5.00 | 5.12 | 5.12 | - | 1,043 |
| Nov 4, 2025 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | - | 1,285 |
| Nov 3, 2025 | 4.85 | 5.12 | 4.85 | 5.12 | 5.12 | 1.81% | 782 |
| Oct 31, 2025 | 5.03 | 5.03 | 4.98 | 5.03 | 5.03 | - | 840 |
| Oct 30, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.18% | 520 |
| Oct 29, 2025 | 5.03 | 5.03 | 4.97 | 5.02 | 5.02 | - | 1,535 |