SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.200 | 7.300 | 7.200 | 7.200 | 6.991 | 95 |
| 2024-09-04 | 7.250 | 7.300 | 7.000 | 7.000 | 6.797 | 2,694 |
| 2024-09-03 | 7.450 | 7.450 | 7.350 | 7.350 | 7.137 | 1,099 |
| 2024-09-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.331 | 400 |
| 2024-08-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.331 | 0 |
| 2024-08-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.331 | 0 |
| 2024-08-28 | 7.350 | 7.550 | 7.350 | 7.550 | 7.331 | 2,760 |
| 2024-08-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.089 | 0 |
| 2024-08-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.089 | 0 |
| 2024-08-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.040 | 0 |
| 2024-08-22 | 7.450 | 7.450 | 7.250 | 7.250 | 7.040 | 1,448 |
| 2024-08-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.234 | 0 |
| 2024-08-20 | 7.600 | 7.600 | 7.400 | 7.400 | 7.186 | 5,270 |
| 2024-08-19 | 7.250 | 7.650 | 7.250 | 7.500 | 7.283 | 5,375 |
| 2024-08-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.089 | 0 |
| 2024-08-15 | 7.050 | 7.300 | 7.050 | 7.300 | 7.089 | 3,271 |
| 2024-08-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.797 | 48 |
| 2024-08-13 | 7.050 | 7.050 | 7.050 | 7.050 | 6.846 | 0 |
| 2024-08-12 | 7.100 | 7.100 | 7.050 | 7.050 | 6.846 | 700 |
| 2024-08-09 | 7.000 | 7.200 | 7.000 | 7.050 | 6.846 | 1,605 |
| 2024-08-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.749 | 0 |
| 2024-08-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.749 | 0 |
| 2024-08-06 | 6.850 | 6.950 | 6.850 | 6.950 | 6.749 | 250 |
| 2024-08-05 | 7.300 | 7.300 | 6.850 | 6.850 | 6.652 | 2,363 |
| 2024-08-02 | 7.200 | 7.300 | 7.000 | 7.150 | 6.943 | 1,583 |
| 2024-08-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.186 | 0 |
| 2024-07-31 | 7.350 | 7.350 | 7.350 | 7.350 | 7.137 | 0 |
| 2024-07-30 | 7.250 | 7.300 | 7.250 | 7.300 | 7.089 | 850 |
| 2024-07-29 | 7.150 | 7.150 | 7.150 | 7.150 | 6.943 | 105 |
| 2024-07-26 | 7.300 | 7.300 | 7.150 | 7.150 | 6.943 | 847 |
| 2024-07-25 | 7.600 | 7.600 | 7.150 | 7.350 | 7.137 | 3,645 |
| 2024-07-24 | 7.100 | 7.600 | 7.050 | 7.600 | 7.380 | 8,434 |
| 2024-07-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.797 | 856 |
| 2024-07-22 | 6.700 | 7.000 | 6.700 | 7.000 | 6.797 | 12,588 |
| 2024-07-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.506 | 0 |
| 2024-07-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.457 | 0 |
| 2024-07-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.457 | 0 |
| 2024-07-16 | 6.550 | 6.650 | 6.500 | 6.650 | 6.457 | 2,406 |
| 2024-07-15 | 6.700 | 6.700 | 6.550 | 6.650 | 6.457 | 650 |
| 2024-07-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.409 | 0 |
| 2024-07-11 | 6.600 | 6.600 | 6.500 | 6.500 | 6.312 | 609 |
| 2024-07-10 | 6.550 | 6.650 | 6.550 | 6.650 | 6.457 | 6,862 |
| 2024-07-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.360 | 132 |
| 2024-07-08 | 6.600 | 6.600 | 6.550 | 6.600 | 6.409 | 270 |
| 2024-07-05 | 6.700 | 6.700 | 6.650 | 6.650 | 6.457 | 750 |
| 2024-07-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.457 | 0 |
| 2024-07-03 | 6.650 | 6.650 | 6.550 | 6.550 | 6.360 | 2,294 |
| 2024-07-02 | 6.650 | 6.650 | 6.550 | 6.600 | 6.409 | 6,816 |
| 2024-07-01 | 6.700 | 6.750 | 6.600 | 6.600 | 6.409 | 3,150 |
| 2024-06-28 | 6.550 | 6.650 | 6.550 | 6.650 | 6.457 | 10,597 |
| 2024-06-27 | 6.850 | 6.850 | 6.700 | 6.700 | 6.506 | 170 |
| 2024-06-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.555 | 0 |
| 2024-06-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.506 | 0 |
| 2024-06-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.457 | 0 |
| 2024-06-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.409 | 12 |
| 2024-06-20 | 6.650 | 6.650 | 6.550 | 6.550 | 6.360 | 1,129 |
| 2024-06-19 | 6.550 | 6.650 | 6.550 | 6.650 | 6.457 | 152 |
| 2024-06-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.506 | 0 |
| 2024-06-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.506 | 0 |
| 2024-06-14 | 6.550 | 6.700 | 6.550 | 6.700 | 6.506 | 810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-21 | 0.2100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.