Société Atelier du Meuble Intérieurs SA (BVMT:SAM)
Tunisia · Delayed Price · Currency is TND 6.59
0.00 (0.00%)
At close: Jul 23, 2025
BVMT:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.65 | 6.65 | 6.61 | 6.65 | 6.65 | - | 291 |
| Jul 31, 2025 | 6.64 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 4,462 |
| Jul 30, 2025 | 6.60 | 6.66 | 6.56 | 6.60 | 6.60 | - | 3,996 |
| Jul 29, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | -1.20% | 1,552 |
| Jul 28, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 66 |
| Jul 24, 2025 | 6.69 | 6.69 | 6.52 | 6.68 | 6.68 | 1.37% | 1,645 |
| Jul 23, 2025 | 6.67 | 6.69 | 6.50 | 6.59 | 6.59 | - | 5,030 |
| Jul 22, 2025 | 6.67 | 6.69 | 6.51 | 6.59 | 6.59 | -1.49% | 1,320 |
| Jul 21, 2025 | 6.69 | 6.70 | 6.68 | 6.69 | 6.69 | 1.36% | 390 |
| Jul 18, 2025 | 6.49 | 6.69 | 6.45 | 6.60 | 6.60 | 1.69% | 4,809 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | -0.15% | 419 |
| Jul 16, 2025 | 6.59 | 6.59 | 6.49 | 6.50 | 6.50 | -1.37% | 4,746 |
| Jul 15, 2025 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | 1.38% | 4,133 |
| Jul 14, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 2,183 |
| Jul 11, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 798 |
| Jul 10, 2025 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | - | 104 |
| Jul 9, 2025 | 6.47 | 6.47 | 6.37 | 6.45 | 6.45 | 1.26% | 1,552 |
| Jul 8, 2025 | 6.50 | 6.50 | 6.37 | 6.37 | 6.37 | -2.00% | 1,346 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% | 15 |
| Jul 4, 2025 | 6.48 | 6.50 | 6.40 | 6.47 | 6.47 | -0.46% | 5,943 |
| Jul 3, 2025 | 6.24 | 6.50 | 6.23 | 6.50 | 6.50 | 5.01% | 1,820 |
| Jul 2, 2025 | 6.20 | 6.24 | 6.19 | 6.19 | 6.19 | - | 3,692 |
| Jul 1, 2025 | 6.20 | 6.20 | 6.12 | 6.19 | 6.19 | - | 865 |
| Jun 30, 2025 | 6.20 | 6.20 | 6.09 | 6.19 | 6.19 | -0.16% | 1,464 |
| Jun 27, 2025 | 6.20 | 6.20 | 6.12 | 6.20 | 6.20 | - | 173 |
| Jun 25, 2025 | 6.20 | 6.20 | 6.08 | 6.20 | 6.20 | - | 2,554 |
| Jun 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 198 |
| Jun 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 4,382 |
| Jun 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 324 |
| Jun 19, 2025 | 6.19 | 6.20 | 6.15 | 6.20 | 6.20 | - | 316 |
| Jun 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 201 |
| Jun 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Jun 16, 2025 | 6.10 | 6.20 | 6.08 | 6.20 | 6.20 | 1.97% | 2,258 |
| Jun 13, 2025 | 6.24 | 6.24 | 6.08 | 6.08 | 6.08 | -2.41% | 4,950 |
| Jun 12, 2025 | 6.18 | 6.23 | 6.18 | 6.23 | 6.23 | 0.48% | 2,451 |
| Jun 11, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 0.98% | 254 |
| Jun 10, 2025 | 6.15 | 6.20 | 6.14 | 6.14 | 6.14 | -0.16% | 1,442 |
| Jun 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 531 |
| Jun 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% | 282 |
| Jun 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 688 |
| Jun 3, 2025 | 6.14 | 6.15 | 6.14 | 6.14 | 6.14 | - | 301 |
| Jun 2, 2025 | 6.20 | 6.20 | 6.06 | 6.14 | 6.14 | -0.97% | 6,806 |
| May 30, 2025 | 6.20 | 6.24 | 6.15 | 6.20 | 6.20 | -0.64% | 2,298 |
| May 29, 2025 | 6.23 | 6.24 | 6.20 | 6.24 | 6.24 | - | 4,142 |
| May 28, 2025 | 6.20 | 6.25 | 6.20 | 6.24 | 6.24 | -0.32% | 1,756 |
| May 27, 2025 | 6.25 | 6.27 | 6.15 | 6.26 | 6.26 | - | 1,495 |
| May 26, 2025 | 6.20 | 6.27 | 6.11 | 6.26 | 6.26 | -0.16% | 960 |
| May 23, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | - | 700 |
| May 21, 2025 | 6.29 | 6.29 | 6.12 | 6.27 | 6.27 | 1.29% | 473 |
| May 20, 2025 | 6.25 | 6.25 | 6.12 | 6.19 | 6.19 | -1.90% | 3,289 |