Société Atelier du Meuble Intérieurs SA (BVMT:SAM)
Tunisia
· Delayed Price · Currency is TND 5.22
0.00 (0.00%)
At close: Dec 4, 2025
BVMT:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.33 | 5.33 | 5.22 | 5.22 | 5.22 | - | 730 |
| Dec 3, 2025 | 5.33 | 5.33 | 5.10 | 5.22 | 5.22 | -1.51% | 950 |
| Dec 2, 2025 | 5.34 | 5.34 | 5.20 | 5.30 | 5.30 | -0.56% | 1,062 |
| Dec 1, 2025 | 5.51 | 5.51 | 5.33 | 5.33 | 5.33 | 2.50% | 351 |
| Nov 28, 2025 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | - | 1,076 |
| Nov 27, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 273 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.18 | 5.30 | 5.30 | 1.92% | 9,586 |
| Nov 25, 2025 | 5.20 | 5.29 | 5.20 | 5.20 | 5.20 | - | 539 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.02 | 5.20 | 5.20 | 1.60% | 662 |
| Nov 21, 2025 | 5.16 | 5.16 | 5.03 | 5.12 | 5.12 | - | 1,787 |
| Nov 20, 2025 | 4.95 | 5.16 | 4.95 | 5.12 | 5.12 | -0.72% | 4,307 |
| Nov 19, 2025 | 5.16 | 5.16 | 5.12 | 5.16 | 5.15 | 0.72% | 1,287 |
| Nov 18, 2025 | 5.12 | 5.23 | 5.12 | 5.12 | 5.12 | -1.94% | 3,731 |
| Nov 17, 2025 | 5.12 | 5.26 | 5.07 | 5.22 | 5.22 | 3.08% | 15,461 |
| Nov 14, 2025 | 5.07 | 5.07 | 4.98 | 5.06 | 5.06 | -0.20% | 557 |
| Nov 13, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 357 |
| Nov 12, 2025 | 5.07 | 5.07 | 4.98 | 5.07 | 5.07 | - | 1,341 |
| Nov 11, 2025 | 5.00 | 5.07 | 4.98 | 5.07 | 5.07 | 1.48% | 610 |
| Nov 10, 2025 | 5.11 | 5.11 | 4.98 | 5.00 | 5.00 | -0.56% | 3,058 |
| Nov 7, 2025 | 5.11 | 5.11 | 4.94 | 5.03 | 5.03 | - | 828 |
| Nov 6, 2025 | 5.12 | 5.12 | 5.03 | 5.03 | 5.03 | -1.78% | 977 |
| Nov 5, 2025 | 5.11 | 5.12 | 5.00 | 5.12 | 5.12 | - | 1,043 |
| Nov 4, 2025 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | - | 1,285 |
| Nov 3, 2025 | 4.85 | 5.12 | 4.85 | 5.12 | 5.12 | 1.81% | 782 |
| Oct 31, 2025 | 5.03 | 5.03 | 4.98 | 5.03 | 5.03 | - | 840 |
| Oct 30, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.18% | 520 |
| Oct 29, 2025 | 5.03 | 5.03 | 4.97 | 5.02 | 5.02 | - | 1,535 |
| Oct 28, 2025 | 5.03 | 5.03 | 4.97 | 5.02 | 5.02 | - | 1,256 |
| Oct 27, 2025 | 5.03 | 5.03 | 4.98 | 5.02 | 5.02 | 0.74% | 717 |
| Oct 24, 2025 | 5.03 | 5.03 | 4.94 | 4.98 | 4.98 | -0.92% | 3,211 |
| Oct 23, 2025 | 5.05 | 5.12 | 5.03 | 5.03 | 5.03 | -4.85% | 5,297 |
| Oct 22, 2025 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | -0.34% | 383 |
| Oct 16, 2025 | 5.30 | 5.30 | 5.16 | 5.30 | 5.30 | - | 306 |
| Oct 14, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 0.34% | 507 |
| Oct 13, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | - | 151 |
| Oct 10, 2025 | 5.11 | 5.30 | 5.11 | 5.28 | 5.28 | 1.40% | 4,295 |
| Oct 9, 2025 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | - | 4,887 |
| Oct 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 164 |
| Oct 7, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 107 |
| Oct 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 155 |
| Oct 3, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 566 |
| Oct 2, 2025 | 5.18 | 5.21 | 5.13 | 5.21 | 5.21 | - | 618 |
| Oct 1, 2025 | 5.21 | 5.21 | 5.17 | 5.21 | 5.21 | -1.72% | 1,203 |
| Sep 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 457 |
| Sep 29, 2025 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | 0.68% | 412 |
| Sep 26, 2025 | 5.27 | 5.27 | 5.21 | 5.27 | 5.26 | - | 52 |
| Sep 25, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.26 | -0.17% | 42 |
| Sep 24, 2025 | 5.29 | 5.29 | 5.16 | 5.27 | 5.27 | -0.34% | 1,233 |
| Sep 23, 2025 | 5.17 | 5.30 | 5.17 | 5.29 | 5.29 | 1.57% | 2,721 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.20 | 5.21 | 5.21 | -1.55% | 7,858 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.20 | 5.29 | 5.29 | -0.68% | 1,797 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.17 | 5.33 | 5.33 | -3.16% | 12,290 |
| Sep 17, 2025 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | -5.93% | 14,452 |
| Sep 16, 2025 | 5.76 | 5.85 | 5.67 | 5.85 | 5.85 | - | 3,161 |
| Sep 15, 2025 | 5.89 | 5.89 | 5.77 | 5.85 | 5.85 | - | 388 |
| Sep 12, 2025 | 5.76 | 5.85 | 5.76 | 5.85 | 5.85 | - | 377 |
| Sep 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.46% | 137 |
| Sep 10, 2025 | 5.83 | 5.83 | 5.76 | 5.82 | 5.82 | -0.15% | 572 |
| Sep 9, 2025 | 5.84 | 5.84 | 5.76 | 5.83 | 5.83 | -0.31% | 216 |
| Sep 8, 2025 | 5.76 | 5.89 | 5.76 | 5.85 | 5.85 | - | 512 |
| Sep 5, 2025 | 5.89 | 5.89 | 5.67 | 5.85 | 5.85 | -0.63% | 1,534 |
| Sep 3, 2025 | 5.90 | 5.90 | 5.82 | 5.89 | 5.89 | 0.63% | 636 |
| Sep 2, 2025 | 5.87 | 5.89 | 5.76 | 5.85 | 5.85 | - | 2,949 |
| Sep 1, 2025 | 5.93 | 5.93 | 5.79 | 5.85 | 5.85 | -0.63% | 1,373 |
| Aug 29, 2025 | 5.99 | 6.10 | 5.67 | 5.89 | 5.89 | -4.59% | 2,150 |
| Aug 28, 2025 | 6.19 | 6.19 | 6.12 | 6.17 | 5.76 | - | 1,820 |
| Aug 27, 2025 | 6.19 | 6.19 | 6.12 | 6.17 | 5.76 | 0.44% | 1,923 |
| Aug 26, 2025 | 6.12 | 6.19 | 6.06 | 6.14 | 5.73 | 0.29% | 2,251 |
| Aug 25, 2025 | 6.16 | 6.16 | 6.07 | 6.12 | 5.72 | 1.21% | 520 |
| Aug 22, 2025 | 6.20 | 6.20 | 6.04 | 6.05 | 5.65 | -0.88% | 4,731 |
| Aug 21, 2025 | 6.20 | 6.20 | 6.08 | 6.11 | 5.70 | -0.31% | 727 |
| Aug 20, 2025 | 6.20 | 6.20 | 6.08 | 6.12 | 5.72 | -0.15% | 341 |
| Aug 19, 2025 | 6.21 | 6.21 | 6.13 | 6.13 | 5.72 | - | 827 |
| Aug 18, 2025 | 6.12 | 6.21 | 6.12 | 6.13 | 5.72 | 0.15% | 1,081 |
| Aug 15, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.72 | -1.03% | 48 |
| Aug 14, 2025 | 6.10 | 6.19 | 6.09 | 6.19 | 5.78 | -0.15% | 232 |
| Aug 12, 2025 | 6.12 | 6.21 | 6.12 | 6.20 | 5.78 | 1.19% | 986 |
| Aug 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.72 | - | 636 |
| Aug 8, 2025 | 6.12 | 6.12 | 6.04 | 6.12 | 5.72 | - | 1,972 |
| Aug 7, 2025 | 6.03 | 6.21 | 6.03 | 6.12 | 5.72 | -0.29% | 1,442 |
| Aug 6, 2025 | 5.99 | 6.22 | 5.99 | 6.14 | 5.73 | - | 4,105 |
| Aug 5, 2025 | 5.99 | 6.16 | 5.99 | 6.14 | 5.73 | 0.61% | 2,094 |
| Aug 4, 2025 | 6.12 | 6.12 | 5.99 | 6.11 | 5.70 | 0.44% | 2,245 |
| Aug 1, 2025 | 6.08 | 6.08 | 6.04 | 6.08 | 5.67 | - | 317 |
| Jul 31, 2025 | 6.07 | 6.08 | 5.99 | 6.08 | 5.67 | 0.76% | 4,880 |
| Jul 30, 2025 | 6.03 | 6.09 | 6.00 | 6.03 | 5.63 | - | 4,371 |
| Jul 29, 2025 | 6.03 | 6.08 | 5.99 | 6.03 | 5.63 | -1.20% | 1,697 |
| Jul 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.70 | - | 71 |
| Jul 24, 2025 | 6.12 | 6.12 | 5.96 | 6.11 | 5.70 | 1.36% | 1,798 |
| Jul 23, 2025 | 6.10 | 6.12 | 5.94 | 6.02 | 5.62 | - | 5,502 |
| Jul 22, 2025 | 6.10 | 6.12 | 5.95 | 6.02 | 5.62 | -1.50% | 1,443 |
| Jul 21, 2025 | 6.12 | 6.12 | 6.11 | 6.12 | 5.71 | 1.38% | 425 |
| Jul 18, 2025 | 5.93 | 6.12 | 5.90 | 6.03 | 5.63 | 1.69% | 5,260 |
| Jul 17, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.54 | -0.15% | 457 |
| Jul 16, 2025 | 6.02 | 6.02 | 5.93 | 5.94 | 5.54 | -1.36% | 5,191 |
| Jul 15, 2025 | 5.94 | 6.02 | 5.94 | 6.02 | 5.62 | 1.38% | 4,520 |
| Jul 14, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.54 | 0.78% | 2,387 |
| Jul 11, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.50 | - | 872 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.50 | - | 112 |
| Jul 9, 2025 | 5.91 | 5.91 | 5.82 | 5.90 | 5.50 | 1.25% | 1,697 |