SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.600 | 6.750 | 6.550 | 6.650 | 6.457 | 4,576 |
| 2024-03-11 | 6.800 | 6.900 | 6.550 | 6.650 | 6.457 | 7,133 |
| 2024-03-08 | 6.900 | 6.900 | 6.650 | 6.850 | 6.652 | 6,757 |
| 2024-03-07 | 6.850 | 7.000 | 6.700 | 7.000 | 6.797 | 12,830 |
| 2024-03-06 | 6.750 | 7.150 | 6.650 | 6.650 | 6.457 | 17,585 |
| 2024-03-05 | 6.800 | 6.800 | 6.500 | 6.700 | 6.506 | 8,809 |
| 2024-03-04 | 7.050 | 7.100 | 6.700 | 6.800 | 6.603 | 17,598 |
| 2024-03-01 | 5.600 | 8.450 | 5.600 | 6.900 | 6.700 | 58,414 |
| 2024-02-29 | 6.200 | 6.200 | 5.450 | 5.550 | 5.389 | 55,362 |
| 2024-02-28 | 6.300 | 6.400 | 6.300 | 6.400 | 6.215 | 117 |
| 2024-02-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.215 | 0 |
| 2024-02-26 | 6.350 | 6.450 | 6.350 | 6.450 | 6.263 | 174 |
| 2024-02-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.215 | 0 |
| 2024-02-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.215 | 750 |
| 2024-02-21 | 6.400 | 6.400 | 6.300 | 6.350 | 6.166 | 1,688 |
| 2024-02-20 | 6.500 | 6.500 | 6.400 | 6.400 | 6.215 | 8,722 |
| 2024-02-19 | 6.400 | 6.450 | 6.400 | 6.400 | 6.215 | 2,117 |
| 2024-02-16 | 6.250 | 6.300 | 6.250 | 6.300 | 6.118 | 1,841 |
| 2024-02-15 | 6.400 | 6.400 | 6.350 | 6.350 | 6.166 | 500 |
| 2024-02-14 | 6.400 | 6.400 | 6.300 | 6.300 | 6.118 | 1,292 |
| 2024-02-13 | 6.200 | 6.300 | 6.200 | 6.300 | 6.118 | 150 |
| 2024-02-12 | 6.400 | 6.400 | 6.300 | 6.300 | 6.118 | 80 |
| 2024-02-09 | 6.300 | 6.350 | 6.200 | 6.200 | 6.020 | 827 |
| 2024-02-08 | 6.400 | 6.500 | 6.400 | 6.400 | 6.215 | 3,060 |
| 2024-02-07 | 6.400 | 6.400 | 6.300 | 6.300 | 6.118 | 1,260 |
| 2024-02-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.118 | 0 |
| 2024-02-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.118 | 0 |
| 2024-02-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.118 | 0 |
| 2024-02-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.118 | 0 |
| 2024-01-31 | 6.250 | 6.350 | 6.200 | 6.350 | 6.166 | 2,260 |
| 2024-01-30 | 6.150 | 6.300 | 6.150 | 6.250 | 6.069 | 1,015 |
| 2024-01-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.020 | 0 |
| 2024-01-26 | 6.150 | 6.200 | 6.100 | 6.200 | 6.020 | 200 |
| 2024-01-25 | 6.050 | 6.150 | 6.050 | 6.150 | 5.972 | 2,606 |
| 2024-01-24 | 6.100 | 6.100 | 6.050 | 6.100 | 5.923 | 1,000 |
| 2024-01-23 | 6.150 | 6.150 | 6.150 | 6.150 | 5.972 | 0 |
| 2024-01-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.020 | 63 |
| 2024-01-19 | 6.100 | 6.100 | 6.050 | 6.100 | 5.923 | 1,322 |
| 2024-01-18 | 6.100 | 6.250 | 6.100 | 6.250 | 6.069 | 742 |
| 2024-01-17 | 6.200 | 6.200 | 6.000 | 6.150 | 5.972 | 3,626 |
| 2024-01-16 | 6.300 | 6.300 | 6.200 | 6.300 | 6.118 | 3,000 |
| 2024-01-15 | 6.500 | 6.550 | 6.300 | 6.400 | 6.215 | 13,594 |
| 2024-01-12 | 6.300 | 6.550 | 6.300 | 6.450 | 6.263 | 17,369 |
| 2024-01-11 | 6.300 | 6.400 | 6.300 | 6.400 | 6.215 | 2,000 |
| 2024-01-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.215 | 0 |
| 2024-01-09 | 6.300 | 6.400 | 6.300 | 6.400 | 6.215 | 1 |
| 2024-01-08 | 6.400 | 6.450 | 6.400 | 6.450 | 6.263 | 619 |
| 2024-01-05 | 6.300 | 6.350 | 6.300 | 6.350 | 6.166 | 782 |
| 2024-01-04 | 6.450 | 6.500 | 6.300 | 6.350 | 6.166 | 2,185 |
| 2024-01-03 | 6.500 | 6.500 | 6.300 | 6.300 | 6.118 | 419 |
| 2024-01-02 | 6.500 | 6.750 | 6.450 | 6.450 | 6.263 | 7,875 |
| 2023-12-29 | 6.500 | 6.500 | 6.300 | 6.400 | 6.215 | 2,298 |
| 2023-12-28 | 6.350 | 6.450 | 6.350 | 6.450 | 6.263 | 1,008 |
| 2023-12-27 | 6.400 | 6.500 | 6.300 | 6.400 | 6.215 | 8,091 |
| 2023-12-22 | 6.200 | 6.400 | 6.100 | 6.400 | 6.215 | 4,499 |
| 2023-12-21 | 6.100 | 6.150 | 6.000 | 6.150 | 5.972 | 1,299 |
| 2023-12-20 | 6.200 | 6.300 | 6.000 | 6.300 | 6.118 | 2,917 |
| 2023-12-19 | 6.350 | 6.350 | 6.100 | 6.200 | 6.020 | 4,836 |
| 2023-12-18 | 6.250 | 6.300 | 6.200 | 6.300 | 6.118 | 2,624 |
| 2023-12-15 | 6.400 | 6.400 | 6.350 | 6.350 | 6.166 | 2,979 |
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.