NASDAQ:SMX | Historical Stock Price | SMX (Security Matters) Public Ltd Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.41$147.56$9,023.69$551,814.76$33.74M$2.06B2021-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.4M$5.4M0——
2023-12-28$6.7M$6.7M0——
2023-12-27$6.7M$6.7M0——
2023-12-26$6.62M$6.62M0——
2023-12-22$7M$7M0——
2023-12-21$6.7M$6.7M0——
2023-12-20$6.92M$6.92M0——
2023-12-19$6.77M$6.77M0——
2023-12-18$7.23M$7.23M0——
2023-12-15$7.38M$7.38M0——
2023-12-14$7.46M$7.46M0——
2023-12-13$7.46M$7.46M0——
2023-12-12$7.61M$7.61M0——
2023-12-11$7.38M$7.38M0——
2023-12-08$7.91M$7.91M0——
2023-12-07$7.99M$7.99M0——
2023-12-06$8.07M$8.07M0——
2023-12-05$8.07M$8.07M0——
2023-12-04$8.29M$8.29M0——
2023-12-01$8.22M$8.22M0——
2023-11-30$8.67M$8.67M0——
2023-11-29$8.52M$8.52M0——
2023-11-28$8.9M$8.9M1——
2023-11-27$8.71M$8.71M0——
2023-11-24$7.76M$7.76M0——
2023-11-22$7.61M$7.61M0——
2023-11-21$8.37M$8.37M0——
2023-11-20$8.67M$8.67M0——
2023-11-17$8.98M$8.98M0——
2023-11-16$9.28M$9.28M0——
2023-11-15$9.28M$9.28M0——
2023-11-14$9.36M$9.36M0——
2023-11-13$9.51M$9.51M0——
2023-11-10$8.98M$8.98M0——
2023-11-09$9.36M$9.36M0——
2023-11-08$9.89M$9.89M0——
2023-11-07$11.11M$11.11M0——
2023-11-06$12.78M$12.78M0——
2023-11-03$13.62M$13.62M0——
2023-11-02$13.92M$13.92M0——
2023-11-01$13.85M$13.85M0——
2023-10-31$14.08M$14.08M0——
2023-10-30$13.85M$13.85M0——
2023-10-27$13.54M$13.54M0——
2023-10-26$14.65M$14.65M0——
2023-10-25$15.22M$15.22M0——
2023-10-24$14.53M$14.53M0——
2023-10-23$14.46M$14.46M0——
2023-10-20$15.22M$15.22M0——
2023-10-19$15.52M$15.52M0——
2023-10-18$16.59M$16.59M0——
2023-10-17$14.31M$14.31M0——
2023-10-16$15.52M$15.52M0——
2023-10-13$17.27M$17.27M0——
2023-10-12$19.86M$19.86M0——
2023-10-11$19.33M$19.33M0——
2023-10-10$21.84M$21.84M8——
2023-10-09$12.86M$12.86M0——
2023-10-06$10.8M$10.8M0——
2023-10-05$11.11M$11.11M0——
2023-10-04$10.27M$10.27M0——
2023-10-03$9.74M$9.74M0——
2023-10-02$9.51M$9.51M0——
2023-09-29$9.74M$9.74M0——
2023-09-28$9.82M$9.82M0——
2023-09-27$9.51M$9.51M0——
2023-09-26$9.47M$9.47M0——
2023-09-25$9.55M$9.55M0——
2023-09-22$9.97M$9.97M0——
2023-09-21$9.97M$9.97M0——
2023-09-20$11.64M$11.64M0——
2023-09-19$12.94M$12.94M0——
2023-09-18$13.85M$13.85M0——
2023-09-15$12.63M$12.63M0——
2023-09-14$11.49M$11.49M0——
2023-09-13$10.68M$10.68M0——
2023-09-12$10.42M$10.42M0——
2023-09-11$11.03M$11.03M0——
2023-09-08$10.65M$10.65M0——
2023-09-07$11.11M$11.11M0——
2023-09-06$11.34M$11.34M0——
2023-09-05$12.78M$12.78M0——
2023-09-01$12.55M$12.55M0——
2023-08-31$13.47M$13.47M0——
2023-08-30$12.02M$12.02M0——
2023-08-29$11.11M$11.11M0——
2023-08-28$11.87M$11.87M0——
2023-08-25$13.39M$13.39M0——
2023-08-24$13.93M$13.93M0——
2023-08-23$13.62M$13.62M0——
2023-08-22$14M$14M0——
2023-08-21$14.69M$14.69M0——
2023-08-18$17.74M$17.74M0——
2023-08-17$21.43M$21.43M0——
2023-08-16$20.26M$20.26M0——
2023-08-15$19.59M$19.59M0——
2023-08-14$20.09M$20.09M0——
2023-08-11$21.76M$21.76M0——
2023-08-10$19.08M$19.08M0——
2023-08-09$18.25M$18.25M0——
2023-08-08$18.75M$18.75M0——
2023-08-07$20.09M$20.09M0——
2023-08-04$20.59M$20.59M0——
2023-08-03$20.92M$20.92M0——
2023-08-02$20.59M$20.59M0——
2023-08-01$21.59M$21.59M0——
2023-07-31$22.43M$22.43M0——
2023-07-28$21.43M$21.43M0——
2023-07-27$21.76M$21.76M0——
2023-07-26$22.26M$22.26M0——
2023-07-25$23.1M$23.1M0——
2023-07-24$20.92M$20.92M0——
2023-07-21$23.44M$23.44M0——
2023-07-20$25.11M$25.11M0——
2023-07-19$31.3M$31.3M1——
2023-07-18$24.44M$24.44M0——
2023-07-17$22.93M$22.93M0——
2023-07-14$22.43M$22.43M0——
2023-07-13$22.93M$22.93M0——
2023-07-12$23.27M$23.27M0——
2023-07-11$23.1M$23.1M0——
2023-07-10$24.61M$24.61M0——
2023-07-07$26.45M$26.45M0——
2023-07-06$26.45M$26.45M0——
2023-07-05$31.14M$31.14M0——
2023-07-03$24.27M$24.27M0——
2023-06-30$21.26M$21.26M0——
2023-06-29$22.77M$22.77M0——
2023-06-28$23.6M$23.6M0——
2023-06-27$27.62M$27.62M0——
2023-06-26$28.46M$28.46M0——
2023-06-23$29.96M$29.96M0——
2023-06-22$75.33M$75.33M0——
2023-06-21$95.25M$95.25M0——
2023-06-20$100.44M$100.44M0——
2023-06-16$106.97M$106.97M0——
2023-06-15$104.96M$104.96M0——
2023-06-14$105.63M$105.63M0——
2023-06-13$128.56M$128.56M0——
2023-06-12$133.92M$133.92M0——
2023-06-09$131.58M$131.58M0——
2023-06-08$137.27M$137.27M0——
2023-06-07$157.36M$157.36M0——
2023-06-06$165.73M$165.73M0——
2023-06-05$169.07M$169.07M0——
2023-06-02$170.75M$170.75M0——
2023-06-01$165.73M$165.73M0——
2023-05-31$170.75M$170.75M0——
2023-05-30$170.75M$170.75M0——
2023-05-26$179.12M$179.12M0——
2023-05-25$184.14M$184.14M0——
2023-05-24$197.53M$197.53M0——
2023-05-23$197.53M$197.53M0——
2023-05-22$163.38M$163.38M0——
2023-05-19$172.42M$172.42M0——
2023-05-18$160.7M$160.7M0——
2023-05-17$167.4M$167.4M0——
2023-05-16$167.4M$167.4M0——
2023-05-15$184.14M$184.14M0——
2023-05-12$160.7M$160.7M0——
2023-05-11$172.42M$172.42M0——
2023-05-10$189.16M$189.16M0——
2023-05-09$187.49M$187.49M0——
2023-05-08$307.18M$307.18M0——
2023-05-05$215.95M$215.95M0——
2023-05-04$147.31M$147.31M0——
2023-05-03$153.84M$153.84M0——
2023-05-02$138.94M$138.94M0——
2023-05-01$145.64M$145.64M0——
2023-04-28$143.96M$143.96M0——
2023-04-27$145.97M$145.97M0——
2023-04-26$155.68M$155.68M0——
2023-04-25$182.47M$182.47M0——
2023-04-24$192.51M$192.51M0——
2023-04-21$187.49M$187.49M0——
2023-04-20$224.32M$224.32M0——
2023-04-19$267.84M$267.84M0——
2023-04-18$407.62M$407.62M0——
2023-04-17$361.58M$361.58M0——
2023-04-14$351.54M$351.54M0——
2023-04-13$378.32M$378.32M0——
2023-04-12$276.21M$276.21M0——
2023-04-11$244.4M$244.4M0——
2023-04-10$266.17M$266.17M0——
2023-04-06$140.62M$140.62M0——
2023-04-05$129.73M$129.73M0——
2023-04-04$136.6M$136.6M0——
2023-04-03$143.96M$143.96M0——
2023-03-31$157.36M$157.36M0——
2023-03-30$159.03M$159.03M0——
2023-03-29$174.93M$174.93M0——
2023-03-28$165.22M$165.22M0——
2023-03-27$194.18M$194.18M0——
2023-03-24$200.88M$200.88M0——
2023-03-23$215.95M$215.95M0——
2023-03-22$159.03M$159.03M0——
2023-03-21$209.25M$209.25M0——
2023-03-20$229.34M$229.34M0——
2023-03-17$256.96M$256.96M0——
2023-03-16$294.62M$294.62M0——
2023-03-15$468.72M$468.72M0——
2023-03-14$597.62M$597.62M0——
2023-03-13$497.18M$497.18M0——
2023-03-10$681.32M$681.32M0——
2023-03-09$677.97M$677.97M0——
2023-03-08$609.33M$609.33M0——
2023-03-07$1.08B$1.08B0——
2023-03-06$1.38B$1.38B0——
2023-03-03$1.58B$1.58B0——
2023-03-02$1.63B$1.63B0——
2023-03-01$1.97B$1.97B0——
2023-02-28$2.44B$2.44B0——
2023-02-27$1.19B$1.19B0——
2023-02-24$1.25B$1.25B0——
2023-02-23$1.32B$1.32B0——
2023-02-22$1.17B$1.17B0——
2023-02-21$1.06B$1.06B0——
2023-02-17$1.1B$1.1B0——
2023-02-16$1.17B$1.17B0——
2023-02-15$1.17B$1.17B0——
2023-02-14$1.17B$1.17B0——
2023-02-13$1.24B$1.24B0——
2023-02-10$1.24B$1.24B0——
2023-02-09$1.28B$1.28B0——
2023-02-08$1.29B$1.29B0——
2023-02-07$1.32B$1.32B0——
2023-02-06$1.36B$1.36B0——
2023-02-03$1.44B$1.44B0——
2023-02-02$1.56B$1.56B0——
2023-02-01$1.75B$1.75B0——
2023-01-31$1.7B$1.7B0——
2023-01-30$1.76B$1.76B0——
2023-01-27$1.73B$1.73B0——
2023-01-26$1.67B$1.67B0——
2023-01-25$1.64B$1.64B0——
2023-01-24$1.72B$1.72B0——
2023-01-23$1.72B$1.72B0——
2023-01-20$1.73B$1.73B0——
2023-01-19$1.72B$1.72B0——
2023-01-18$1.72B$1.72B0——
2023-01-17$1.73B$1.73B0——
2023-01-13$1.73B$1.73B0——
2023-01-12$1.72B$1.72B0——
2023-01-11$1.72B$1.72B0——
2023-01-10$1.72B$1.72B0——
2023-01-09$1.72B$1.72B0——
2023-01-06$1.72B$1.72B0——
2023-01-05$1.72B$1.72B0——
2023-01-04$1.71B$1.71B0——
2023-01-03$1.71B$1.71B0——