SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 3,358 |
| 2026-10-16 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 151 |
| 2026-10-15 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 88 |
| 2026-10-14 | 5.800 | 5.800 | 5.600 | 5.750 | 5.750 | 983 |
| 2026-10-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 58,799 |
| 2026-10-12 | 6.150 | 6.150 | 5.750 | 5.800 | 5.800 | 58,799 |
| 2026-10-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 300 |
| 2026-10-08 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 300 |
| 2026-10-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2026-10-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 100 |
| 2026-10-05 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,064 |
| 2026-10-02 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 1,310 |
| 2026-10-01 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 3,895 |
| 2026-09-30 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 1,978 |
| 2026-09-29 | 5.700 | 5.900 | 5.700 | 5.850 | 5.850 | 5,756 |
| 2026-09-28 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 500 |
| 2026-09-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,380 |
| 2026-09-24 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 1,380 |
| 2026-09-23 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 937 |
| 2026-09-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 74 |
| 2026-09-21 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 74 |
| 2026-09-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 230 |
| 2026-09-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-09-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 230 |
| 2026-09-15 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 230 |
| 2026-09-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 230 |
| 2026-09-11 | 5.800 | 5.800 | 5.600 | 5.700 | 5.700 | 230 |
| 2026-09-10 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 15 |
| 2026-09-09 | 6.000 | 6.250 | 5.700 | 5.750 | 5.750 | 13,231 |
| 2026-09-08 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 2,393 |
| 2026-09-07 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 250 |
| 2026-09-04 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 614 |
| 2026-09-03 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 419 |
| 2026-09-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,300 |
| 2026-09-01 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 1,300 |
| 2026-08-31 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 3,029 |
| 2026-08-28 | 5.800 | 6.250 | 5.800 | 6.250 | 6.250 | 4,707 |
| 2026-08-27 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 1,147 |
| 2026-08-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,800 |
| 2026-08-25 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 2,800 |
| 2026-08-24 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 1,454 |
| 2026-08-21 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 1,500 |
| 2026-08-20 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 157 |
| 2026-08-19 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 2,654 |
| 2026-08-18 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 1,200 |
| 2026-08-17 | 5.400 | 5.800 | 5.400 | 5.650 | 5.650 | 4,143 |
| 2026-08-14 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 7,519 |
| 2026-08-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,466 |
| 2026-08-12 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 1,466 |
| 2026-08-11 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 2,535 |
| 2026-08-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 7,436 |
| 2026-08-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 7,436 |
| 2026-08-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2026-08-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 7,436 |
| 2026-08-04 | 6.150 | 6.400 | 6.150 | 6.250 | 6.250 | 7,436 |
| 2026-08-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 11,500 |
| 2026-07-31 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-07-30 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 11,500 |
| 2026-07-29 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 4,945 |
| 2026-07-28 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 1,054 |
Page 1 of 22 · 1,275 trading daysOlder →
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.