SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.650 | 6.700 | 6.550 | 6.700 | 6.506 | 7,442 |
| 2024-06-06 | 6.650 | 6.850 | 6.550 | 6.800 | 6.603 | 6,017 |
| 2024-06-05 | 6.700 | 6.750 | 6.700 | 6.750 | 6.555 | 80 |
| 2024-06-04 | 6.700 | 6.700 | 6.600 | 6.650 | 6.457 | 2,066 |
| 2024-06-03 | 6.800 | 6.900 | 6.700 | 6.700 | 6.506 | 2,696 |
| 2024-05-31 | 6.850 | 6.850 | 6.700 | 6.700 | 6.506 | 421 |
| 2024-05-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.555 | 0 |
| 2024-05-29 | 6.650 | 6.800 | 6.650 | 6.750 | 6.555 | 1,288 |
| 2024-05-28 | 6.800 | 6.800 | 6.500 | 6.600 | 6.409 | 20,594 |
| 2024-05-27 | 6.650 | 6.750 | 6.600 | 6.750 | 6.555 | 859 |
| 2024-05-24 | 6.700 | 6.700 | 6.600 | 6.600 | 6.409 | 194 |
| 2024-05-23 | 6.700 | 6.700 | 6.600 | 6.600 | 6.409 | 3,241 |
| 2024-05-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.506 | 0 |
| 2024-05-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.506 | 255 |
| 2024-05-20 | 6.700 | 6.700 | 6.550 | 6.600 | 6.409 | 160 |
| 2024-05-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.457 | 770 |
| 2024-05-16 | 6.600 | 6.700 | 6.600 | 6.650 | 6.457 | 1,309 |
| 2024-05-15 | 6.650 | 6.650 | 6.600 | 6.600 | 6.409 | 770 |
| 2024-05-14 | 6.600 | 6.650 | 6.600 | 6.600 | 6.409 | 1,222 |
| 2024-05-13 | 6.450 | 6.450 | 6.450 | 6.450 | 6.263 | 0 |
| 2024-05-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.312 | 0 |
| 2024-05-09 | 6.650 | 6.650 | 6.550 | 6.550 | 6.360 | 87 |
| 2024-05-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.409 | 0 |
| 2024-05-07 | 6.650 | 6.700 | 6.500 | 6.600 | 6.409 | 2,627 |
| 2024-05-06 | 6.500 | 6.550 | 6.500 | 6.550 | 6.360 | 100 |
| 2024-05-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.409 | 500 |
| 2024-05-02 | 6.600 | 6.600 | 6.550 | 6.600 | 6.409 | 630 |
| 2024-04-30 | 6.650 | 6.700 | 6.650 | 6.700 | 6.506 | 100 |
| 2024-04-29 | 6.750 | 6.950 | 6.700 | 6.700 | 6.506 | 344 |
| 2024-04-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.506 | 0 |
| 2024-04-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.409 | 0 |
| 2024-04-24 | 6.600 | 6.600 | 6.500 | 6.500 | 6.312 | 1,091 |
| 2024-04-23 | 6.650 | 6.700 | 6.650 | 6.700 | 6.506 | 4,197 |
| 2024-04-22 | 6.650 | 6.650 | 6.550 | 6.550 | 6.360 | 686 |
| 2024-04-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.263 | 0 |
| 2024-04-18 | 6.550 | 6.650 | 6.400 | 6.400 | 6.215 | 2,406 |
| 2024-04-17 | 6.550 | 6.600 | 6.550 | 6.600 | 6.409 | 725 |
| 2024-04-16 | 6.700 | 6.700 | 6.400 | 6.400 | 6.215 | 4,872 |
| 2024-04-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.603 | 0 |
| 2024-04-12 | 6.700 | 6.800 | 6.700 | 6.800 | 6.603 | 266 |
| 2024-04-11 | 6.700 | 6.800 | 6.700 | 6.800 | 6.603 | 736 |
| 2024-04-10 | 6.700 | 6.700 | 6.600 | 6.650 | 6.457 | 841 |
| 2024-04-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.555 | 0 |
| 2024-04-08 | 6.900 | 6.900 | 6.750 | 6.750 | 6.555 | 1,672 |
| 2024-04-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.603 | 0 |
| 2024-04-04 | 6.750 | 6.800 | 6.750 | 6.800 | 6.603 | 55 |
| 2024-04-03 | 6.850 | 6.850 | 6.700 | 6.700 | 6.506 | 2,170 |
| 2024-04-02 | 6.800 | 7.000 | 6.800 | 6.850 | 6.652 | 1,681 |
| 2024-03-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.603 | 0 |
| 2024-03-27 | 6.800 | 6.850 | 6.750 | 6.850 | 6.652 | 400 |
| 2024-03-26 | 6.850 | 6.900 | 6.750 | 6.750 | 6.555 | 1,503 |
| 2024-03-25 | 6.850 | 6.950 | 6.700 | 6.800 | 6.603 | 4,910 |
| 2024-03-22 | 6.650 | 7.250 | 6.650 | 6.950 | 6.749 | 10,540 |
| 2024-03-21 | 6.750 | 6.750 | 6.500 | 6.550 | 6.360 | 1,295 |
| 2024-03-20 | 6.800 | 6.800 | 6.600 | 6.650 | 6.457 | 2,610 |
| 2024-03-19 | 6.350 | 6.950 | 6.350 | 6.950 | 6.749 | 6,357 |
| 2024-03-18 | 6.500 | 6.500 | 6.300 | 6.450 | 6.263 | 300 |
| 2024-03-15 | 6.450 | 6.500 | 6.450 | 6.500 | 6.312 | 1,221 |
| 2024-03-14 | 6.750 | 6.750 | 6.450 | 6.600 | 6.409 | 2,010 |
| 2024-03-13 | 6.750 | 6.800 | 6.750 | 6.750 | 6.555 | 762 |
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.