Société Atelier du Meuble Intérieurs SA (BVMT:SAM)
Tunisia · Delayed Price · Currency is TND 6.40
0.00 (0.00%)
At close: Sep 15, 2025
BVMT:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 6.78 | 6.78 | 6.61 | 6.62 | 6.18 | -0.90% | 4,325 |
| Aug 21, 2025 | 6.78 | 6.78 | 6.65 | 6.68 | 6.24 | -0.30% | 666 |
| Aug 20, 2025 | 6.78 | 6.78 | 6.65 | 6.70 | 6.25 | -0.15% | 313 |
| Aug 19, 2025 | 6.79 | 6.79 | 6.71 | 6.71 | 6.26 | - | 757 |
| Aug 18, 2025 | 6.70 | 6.79 | 6.70 | 6.71 | 6.26 | 0.15% | 989 |
| Aug 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.25 | -1.03% | 45 |
| Aug 14, 2025 | 6.67 | 6.77 | 6.66 | 6.77 | 6.32 | -0.15% | 213 |
| Aug 12, 2025 | 6.70 | 6.79 | 6.70 | 6.78 | 6.33 | 1.19% | 903 |
| Aug 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.25 | - | 583 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.61 | 6.70 | 6.25 | - | 1,804 |
| Aug 7, 2025 | 6.60 | 6.79 | 6.60 | 6.70 | 6.25 | -0.30% | 1,319 |
| Aug 6, 2025 | 6.55 | 6.80 | 6.55 | 6.72 | 6.27 | - | 3,753 |
| Aug 5, 2025 | 6.55 | 6.74 | 6.55 | 6.72 | 6.27 | 0.60% | 1,915 |
| Aug 4, 2025 | 6.69 | 6.69 | 6.55 | 6.68 | 6.24 | 0.45% | 2,053 |
| Aug 1, 2025 | 6.65 | 6.65 | 6.61 | 6.65 | 6.21 | - | 291 |
| Jul 31, 2025 | 6.64 | 6.65 | 6.55 | 6.65 | 6.21 | 0.76% | 4,462 |
| Jul 30, 2025 | 6.60 | 6.66 | 6.56 | 6.60 | 6.16 | - | 3,996 |
| Jul 29, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.16 | -1.20% | 1,552 |
| Jul 28, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.24 | - | 66 |
| Jul 24, 2025 | 6.69 | 6.69 | 6.52 | 6.68 | 6.24 | 1.37% | 1,645 |
| Jul 23, 2025 | 6.67 | 6.69 | 6.50 | 6.59 | 6.15 | - | 5,030 |
| Jul 22, 2025 | 6.67 | 6.69 | 6.51 | 6.59 | 6.15 | -1.49% | 1,320 |
| Jul 21, 2025 | 6.69 | 6.70 | 6.68 | 6.69 | 6.24 | 1.36% | 390 |
| Jul 18, 2025 | 6.49 | 6.69 | 6.45 | 6.60 | 6.16 | 1.69% | 4,809 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.49 | 6.49 | 6.06 | -0.15% | 419 |
| Jul 16, 2025 | 6.59 | 6.59 | 6.49 | 6.50 | 6.07 | -1.37% | 4,746 |
| Jul 15, 2025 | 6.50 | 6.59 | 6.50 | 6.59 | 6.15 | 1.38% | 4,133 |
| Jul 14, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.07 | 0.78% | 2,183 |
| Jul 11, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.02 | - | 798 |
| Jul 10, 2025 | 6.45 | 6.45 | 6.35 | 6.45 | 6.02 | - | 104 |
| Jul 9, 2025 | 6.47 | 6.47 | 6.37 | 6.45 | 6.02 | 1.26% | 1,552 |
| Jul 8, 2025 | 6.50 | 6.50 | 6.37 | 6.37 | 5.95 | -2.00% | 1,346 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | 0.46% | 15 |
| Jul 4, 2025 | 6.48 | 6.50 | 6.40 | 6.47 | 6.04 | -0.46% | 5,943 |
| Jul 3, 2025 | 6.24 | 6.50 | 6.23 | 6.50 | 6.07 | 5.01% | 1,820 |