Société Atelier du Meuble Intérieurs SA (BVMT:SAM)
Tunisia · Delayed Price · Currency is TND 6.44
+0.04 (0.63%)
At close: Aug 24, 2026
BVMT:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.44 | 6.44 | 6.30 | 6.44 | 6.44 | 0.63% | 18,532 |
| Aug 21, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | 1.59% | 9,315 |
| Aug 20, 2026 | 6.16 | 6.30 | 6.11 | 6.30 | 6.30 | 2.27% | 10,703 |
| Aug 19, 2026 | 6.14 | 6.16 | 6.10 | 6.16 | 6.16 | 0.16% | 2,924 |
| Aug 18, 2026 | 6.11 | 6.15 | 6.00 | 6.15 | 6.15 | 0.65% | 9,970 |
| Aug 17, 2026 | 6.12 | 6.16 | 6.00 | 6.11 | 6.11 | - | 4,168 |
| Aug 14, 2026 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | - | 1,974 |
| Aug 12, 2026 | 6.17 | 6.28 | 6.10 | 6.11 | 6.11 | -0.97% | 5,981 |
| Aug 11, 2026 | 6.17 | 6.17 | 6.12 | 6.17 | 6.17 | 0.16% | 13,825 |
| Aug 10, 2026 | 6.29 | 6.29 | 6.12 | 6.16 | 6.16 | -0.81% | 3,500 |
| Aug 7, 2026 | 6.28 | 6.29 | 6.17 | 6.21 | 6.21 | 1.14% | 1,635 |
| Aug 6, 2026 | 6.06 | 6.14 | 6.04 | 6.14 | 6.14 | 1.49% | 4,646 |
| Aug 5, 2026 | 6.06 | 6.06 | 6.00 | 6.05 | 6.05 | - | 1,709 |
| Aug 4, 2026 | 6.07 | 6.07 | 6.00 | 6.05 | 6.05 | 0.83% | 5,330 |
| Aug 3, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.17% | 3,390 |
| Jul 31, 2026 | 5.90 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 154 |
| Jul 30, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | - | 5,309 |
| Jul 29, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | 3.45% | 3,595 |
| Jul 28, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 4,050 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.88 | 6.00 | 6.00 | - | 891 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1,562 |
| Jul 23, 2026 | 6.07 | 6.07 | 5.95 | 6.00 | 6.00 | 0.17% | 15,011 |
| Jul 22, 2026 | 6.04 | 6.05 | 5.99 | 5.99 | 5.99 | -0.17% | 595 |
| Jul 21, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1,455 |
| Jul 20, 2026 | 6.08 | 6.08 | 5.95 | 6.00 | 6.00 | - | 4,318 |
| Jul 17, 2026 | 6.09 | 6.18 | 6.00 | 6.00 | 6.00 | -1.64% | 3,516 |
| Jul 16, 2026 | 6.19 | 6.19 | 6.00 | 6.10 | 6.10 | 1.67% | 832 |
| Jul 15, 2026 | 5.99 | 6.01 | 5.94 | 6.00 | 6.00 | - | 38,820 |
| Jul 14, 2026 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | - | 2,045 |
| Jul 13, 2026 | 5.98 | 6.00 | 5.94 | 6.00 | 6.00 | - | 12,915 |
| Jul 10, 2026 | 6.00 | 6.00 | 5.91 | 6.00 | 6.00 | - | 4,607 |
| Jul 9, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 619 |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 143 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.87 | 6.00 | 6.00 | - | 2,540 |
| Jul 6, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | - | 441 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | 0.67% | 7,179 |
| Jul 2, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | 3,872 |
| Jul 1, 2026 | 6.00 | 6.00 | 5.87 | 6.00 | 6.00 | 2.56% | 1,630 |
| Jun 30, 2026 | 5.98 | 6.09 | 5.85 | 5.85 | 5.85 | -2.17% | 11,587 |
| Jun 29, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 0.34% | 2,320 |
| Jun 26, 2026 | 5.82 | 6.00 | 5.80 | 5.96 | 5.96 | 2.41% | 42,369 |
| Jun 25, 2026 | 5.87 | 5.87 | 5.60 | 5.82 | 5.82 | - | 3,831 |
| Jun 24, 2026 | 5.89 | 5.89 | 5.78 | 5.82 | 5.82 | 1.22% | 1,213 |
| Jun 23, 2026 | 5.70 | 5.88 | 5.70 | 5.75 | 5.75 | 1.41% | 23,383 |
| Jun 22, 2026 | 5.66 | 5.69 | 5.55 | 5.67 | 5.67 | 1.61% | 2,010 |
| Jun 19, 2026 | 5.57 | 5.60 | 5.50 | 5.58 | 5.58 | 0.18% | 1,879 |
| Jun 18, 2026 | 5.55 | 5.59 | 5.50 | 5.57 | 5.57 | - | 347 |
| Jun 17, 2026 | 5.59 | 5.59 | 5.40 | 5.57 | 5.57 | -0.18% | 1,291 |
| Jun 15, 2026 | 5.45 | 5.60 | 5.42 | 5.58 | 5.58 | -0.36% | 4,131 |
| Jun 12, 2026 | 5.63 | 5.63 | 5.40 | 5.60 | 5.60 | 1.45% | 470 |