Société Atelier du Meuble Intérieurs SA (BVMT:SAM)
Tunisia · Delayed Price · Currency is TND 4.770
-0.010 (-0.21%)
At close: Dec 18, 2025
BVMT:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 5.03 | 5.03 | 4.97 | 5.02 | 5.02 | - | 1,256 |
| Oct 27, 2025 | 5.03 | 5.03 | 4.98 | 5.02 | 5.02 | 0.74% | 717 |
| Oct 24, 2025 | 5.03 | 5.03 | 4.94 | 4.98 | 4.98 | -0.92% | 3,211 |
| Oct 23, 2025 | 5.05 | 5.12 | 5.03 | 5.03 | 5.03 | -4.85% | 5,297 |
| Oct 22, 2025 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | -0.34% | 383 |
| Oct 16, 2025 | 5.30 | 5.30 | 5.16 | 5.30 | 5.30 | - | 306 |
| Oct 14, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 0.34% | 507 |
| Oct 13, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | - | 151 |
| Oct 10, 2025 | 5.11 | 5.30 | 5.11 | 5.28 | 5.28 | 1.40% | 4,295 |
| Oct 9, 2025 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | - | 4,887 |
| Oct 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 164 |
| Oct 7, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 107 |
| Oct 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 155 |
| Oct 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 566 |