Société Atelier du Meuble Intérieurs SA (BVMT:SAM)
Tunisia · Delayed Price · Currency is TND 5.60
+0.10 (1.82%)
At close: Nov 3, 2025
BVMT:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.59 | 5.59 | 5.40 | 5.50 | 5.50 | - | 758 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 894 |
| Nov 5, 2025 | 5.59 | 5.60 | 5.47 | 5.60 | 5.60 | - | 955 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | - | 1,176 |
| Nov 3, 2025 | 5.31 | 5.60 | 5.31 | 5.60 | 5.60 | 1.82% | 716 |
| Oct 31, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 769 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% | 477 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.44 | 5.49 | 5.49 | - | 1,404 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.44 | 5.49 | 5.49 | - | 1,149 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.45 | 5.49 | 5.49 | 0.73% | 657 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 2,936 |
| Oct 23, 2025 | 5.52 | 5.60 | 5.50 | 5.50 | 5.50 | -4.84% | 4,843 |
| Oct 22, 2025 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | -0.34% | 351 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.64 | 5.80 | 5.80 | - | 281 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.78 | 5.80 | 5.80 | 0.35% | 465 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | - | 139 |
| Oct 10, 2025 | 5.59 | 5.80 | 5.59 | 5.78 | 5.78 | 1.40% | 3,927 |
| Oct 9, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 4,468 |
| Oct 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 151 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 99 |
| Oct 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 143 |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 519 |
| Oct 2, 2025 | 5.67 | 5.70 | 5.61 | 5.70 | 5.70 | - | 566 |
| Oct 1, 2025 | 5.70 | 5.70 | 5.66 | 5.70 | 5.70 | -1.72% | 1,101 |
| Sep 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 419 |
| Sep 29, 2025 | 5.99 | 6.00 | 5.80 | 5.80 | 5.80 | 0.69% | 378 |
| Sep 26, 2025 | 5.76 | 5.76 | 5.70 | 5.76 | 5.76 | - | 49 |
| Sep 25, 2025 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.17% | 40 |
| Sep 24, 2025 | 5.79 | 5.79 | 5.65 | 5.77 | 5.77 | -0.35% | 1,128 |
| Sep 23, 2025 | 5.66 | 5.80 | 5.66 | 5.79 | 5.79 | 1.58% | 2,488 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.69 | 5.70 | 5.70 | -1.55% | 7,183 |
| Sep 19, 2025 | 5.80 | 5.80 | 5.69 | 5.79 | 5.79 | -0.69% | 1,644 |
| Sep 18, 2025 | 5.85 | 5.85 | 5.66 | 5.83 | 5.83 | -3.16% | 11,234 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.02 | 6.02 | 6.02 | -5.94% | 13,210 |
| Sep 16, 2025 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | - | 2,890 |
| Sep 15, 2025 | 6.44 | 6.44 | 6.31 | 6.40 | 6.40 | - | 356 |
| Sep 12, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 346 |
| Sep 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.47% | 127 |
| Sep 10, 2025 | 6.38 | 6.38 | 6.30 | 6.37 | 6.37 | -0.16% | 524 |
| Sep 9, 2025 | 6.39 | 6.39 | 6.30 | 6.38 | 6.38 | -0.31% | 199 |
| Sep 8, 2025 | 6.30 | 6.44 | 6.30 | 6.40 | 6.40 | - | 469 |
| Sep 5, 2025 | 6.44 | 6.44 | 6.20 | 6.40 | 6.40 | -0.62% | 1,403 |
| Sep 3, 2025 | 6.45 | 6.45 | 6.37 | 6.44 | 6.44 | 0.63% | 583 |
| Sep 2, 2025 | 6.42 | 6.44 | 6.30 | 6.40 | 6.40 | - | 2,697 |
| Sep 1, 2025 | 6.49 | 6.49 | 6.33 | 6.40 | 6.40 | -0.62% | 1,256 |
| Aug 29, 2025 | 6.55 | 6.67 | 6.20 | 6.44 | 6.44 | -4.59% | 1,966 |
| Aug 28, 2025 | 6.77 | 6.77 | 6.70 | 6.75 | 6.30 | - | 1,665 |
| Aug 27, 2025 | 6.77 | 6.77 | 6.70 | 6.75 | 6.30 | 0.45% | 1,759 |
| Aug 26, 2025 | 6.70 | 6.77 | 6.63 | 6.72 | 6.27 | 0.30% | 2,059 |
| Aug 25, 2025 | 6.74 | 6.74 | 6.64 | 6.70 | 6.25 | 1.21% | 477 |