Société Atelier du Meuble Intérieurs SA (BVMT:SAM)
Tunisia · Delayed Price · Currency is TND 6.00
0.00 (0.00%)
At close: Sep 15, 2026
BVMT:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.01% | 8,452 |
| Sep 11, 2026 | 5.91 | 5.95 | 5.85 | 5.94 | 5.94 | -0.83% | 12,557 |
| Sep 10, 2026 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | - | 1,028 |
| Sep 9, 2026 | 6.00 | 6.00 | 5.90 | 5.99 | 5.99 | -0.66% | 4,484 |
| Sep 8, 2026 | 6.07 | 6.07 | 5.90 | 6.03 | 6.03 | -0.82% | 12,108 |
| Sep 7, 2026 | 6.08 | 6.09 | 5.90 | 6.08 | 6.08 | 1.33% | 438 |
| Sep 4, 2026 | 6.12 | 6.12 | 5.95 | 6.00 | 6.00 | -2.12% | 2,907 |
| Sep 3, 2026 | 6.04 | 6.15 | 6.00 | 6.13 | 6.13 | 1.49% | 13,104 |
| Sep 2, 2026 | 6.00 | 6.04 | 5.93 | 6.04 | 6.04 | 0.67% | 20,021 |
| Sep 1, 2026 | 6.07 | 6.07 | 6.00 | 6.00 | 6.00 | -1.32% | 703 |
| Aug 31, 2026 | 6.15 | 6.18 | 6.00 | 6.08 | 6.08 | -1.14% | 13,222 |
| Aug 28, 2026 | 6.18 | 6.18 | 6.05 | 6.15 | 6.15 | -0.81% | 32,942 |
| Aug 27, 2026 | 6.39 | 6.39 | 6.13 | 6.20 | 6.20 | 1.22% | 5,424 |
| Aug 26, 2026 | 6.40 | 6.48 | 6.32 | 6.44 | 6.13 | - | 82,298 |
| Aug 24, 2026 | 6.44 | 6.44 | 6.30 | 6.44 | 6.13 | 0.62% | 18,532 |
| Aug 21, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | 6.09 | 1.59% | 9,315 |
| Aug 20, 2026 | 6.16 | 6.30 | 6.11 | 6.30 | 5.99 | 2.27% | 10,703 |
| Aug 19, 2026 | 6.14 | 6.16 | 6.10 | 6.16 | 5.86 | 0.16% | 2,924 |
| Aug 18, 2026 | 6.11 | 6.15 | 6.00 | 6.15 | 5.85 | 0.65% | 9,970 |
| Aug 17, 2026 | 6.12 | 6.16 | 6.00 | 6.11 | 5.81 | - | 4,168 |
| Aug 14, 2026 | 6.11 | 6.12 | 6.11 | 6.11 | 5.81 | - | 1,974 |
| Aug 12, 2026 | 6.17 | 6.28 | 6.10 | 6.11 | 5.81 | -0.97% | 5,981 |
| Aug 11, 2026 | 6.17 | 6.17 | 6.12 | 6.17 | 5.87 | 0.16% | 13,825 |
| Aug 10, 2026 | 6.29 | 6.29 | 6.12 | 6.16 | 5.86 | -0.81% | 3,500 |
| Aug 7, 2026 | 6.28 | 6.29 | 6.17 | 6.21 | 5.91 | 1.14% | 1,635 |
| Aug 6, 2026 | 6.06 | 6.14 | 6.04 | 6.14 | 5.84 | 1.49% | 4,646 |
| Aug 5, 2026 | 6.06 | 6.06 | 6.00 | 6.05 | 5.75 | - | 1,709 |
| Aug 4, 2026 | 6.07 | 6.07 | 6.00 | 6.05 | 5.75 | 0.83% | 5,330 |
| Aug 3, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 5.71 | 0.17% | 3,390 |
| Jul 31, 2026 | 5.90 | 6.00 | 5.90 | 5.99 | 5.70 | -0.17% | 154 |
| Jul 30, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 5.71 | - | 5,309 |
| Jul 29, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 5.71 | 3.45% | 3,595 |
| Jul 28, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.52 | -3.33% | 4,050 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.88 | 6.00 | 5.71 | - | 891 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.71 | - | 1,562 |
| Jul 23, 2026 | 6.07 | 6.07 | 5.95 | 6.00 | 5.71 | 0.17% | 15,011 |
| Jul 22, 2026 | 6.04 | 6.05 | 5.99 | 5.99 | 5.70 | -0.17% | 595 |
| Jul 21, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.71 | - | 1,455 |
| Jul 20, 2026 | 6.08 | 6.08 | 5.95 | 6.00 | 5.71 | - | 4,318 |
| Jul 17, 2026 | 6.09 | 6.18 | 6.00 | 6.00 | 5.71 | -1.64% | 3,516 |
| Jul 16, 2026 | 6.19 | 6.19 | 6.00 | 6.10 | 5.80 | 1.67% | 832 |
| Jul 15, 2026 | 5.99 | 6.01 | 5.94 | 6.00 | 5.71 | - | 38,820 |
| Jul 14, 2026 | 6.00 | 6.00 | 5.94 | 6.00 | 5.71 | - | 2,045 |
| Jul 13, 2026 | 5.98 | 6.00 | 5.94 | 6.00 | 5.71 | - | 12,915 |
| Jul 10, 2026 | 6.00 | 6.00 | 5.91 | 6.00 | 5.71 | - | 4,607 |
| Jul 9, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 5.71 | - | 619 |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.71 | - | 143 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.87 | 6.00 | 5.71 | - | 2,540 |
| Jul 6, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 5.71 | - | 441 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.96 | 6.00 | 5.71 | 0.67% | 7,179 |