SMT Scharf AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	6.400	6.400	6.350	6.350	6.166	2,979
2023-12-14	6.400	6.400	6.400	6.400	6.215	0
2023-12-13	6.350	6.350	6.350	6.350	6.166	257
2023-12-12	6.250	6.400	6.200	6.300	6.118	1,780
2023-12-11	6.300	6.300	6.250	6.300	6.118	1,520
2023-12-08	6.250	6.400	6.250	6.400	6.215	971
2023-12-07	6.400	6.450	6.250	6.350	6.166	3,666
2023-12-06	6.400	6.500	6.400	6.500	6.312	4,473
2023-12-05	6.450	6.500	6.350	6.400	6.215	2,201
2023-12-04	6.350	6.450	6.350	6.450	6.263	639
2023-12-01	6.500	6.500	6.200	6.300	6.118	7,096
2023-11-30	6.350	6.500	6.350	6.450	6.263	2,233
2023-11-29	6.300	6.400	6.150	6.400	6.215	5,489
2023-11-28	6.200	6.300	6.150	6.250	6.069	8,229
2023-11-27	6.400	6.450	6.200	6.200	6.020	5,684
2023-11-24	6.500	6.500	6.450	6.450	6.263	3,608
2023-11-23	6.450	6.450	6.450	6.450	6.263	0
2023-11-22	6.500	6.500	6.450	6.450	6.263	508
2023-11-21	6.500	6.550	6.300	6.400	6.215	10,561
2023-11-20	6.450	6.500	6.450	6.450	6.263	4,362
2023-11-17	6.500	6.500	6.500	6.500	6.312	6,613
2023-11-16	6.500	6.500	6.500	6.500	6.312	1,200
2023-11-15	6.500	6.500	6.450	6.450	6.263	1,000
2023-11-14	6.450	6.550	6.450	6.550	6.360	9,606
2023-11-13	6.400	6.400	6.300	6.400	6.215	2,350
2023-11-10	6.450	6.450	6.450	6.450	6.263	0
2023-11-09	6.450	6.500	6.450	6.450	6.263	1,384
2023-11-08	6.450	6.500	6.450	6.450	6.263	2,283
2023-11-07	6.300	6.300	6.300	6.300	6.118	0
2023-11-06	6.300	6.300	6.300	6.300	6.118	600
2023-11-03	6.450	6.450	6.300	6.300	6.118	1,651
2023-11-02	6.600	6.600	6.400	6.550	6.360	3,216
2023-11-01	6.500	6.500	6.350	6.450	6.263	1,661
2023-10-31	6.750	6.900	6.350	6.550	6.360	34,712
2023-10-30	5.900	6.700	5.900	6.600	6.409	8,608
2023-10-27	5.750	5.750	5.750	5.750	5.583	0
2023-10-26	5.850	5.850	5.700	5.750	5.583	5,680
2023-10-25	6.050	6.050	6.050	6.050	5.875	0
2023-10-24	6.100	6.100	6.100	6.100	5.923	0
2023-10-23	6.150	6.150	6.150	6.150	5.972	0
2023-10-20	6.050	6.050	6.050	6.050	5.875	0
2023-10-19	6.100	6.100	6.100	6.100	5.923	0
2023-10-18	6.100	6.100	6.100	6.100	5.923	0
2023-10-17	6.100	6.100	6.100	6.100	5.923	0
2023-10-16	6.050	6.050	6.050	6.050	5.875	0
2023-10-13	5.950	6.050	5.950	6.050	5.875	1,576
2023-10-12	5.900	5.900	5.900	5.900	5.729	0
2023-10-11	6.000	6.000	5.850	5.900	5.729	3,743
2023-10-10	6.000	6.000	6.000	6.000	5.826	0
2023-10-09	6.000	6.000	6.000	6.000	5.826	0
2023-10-06	6.000	6.000	6.000	6.000	5.826	736
2023-10-05	6.000	6.050	6.000	6.050	5.875	174
2023-10-04	6.000	6.100	6.000	6.100	5.923	591
2023-10-03	6.150	6.150	6.150	6.150	5.972	300
2023-10-02	6.150	6.150	6.150	6.150	5.972	0
2023-09-29	6.000	6.050	6.000	6.050	5.875	900
2023-09-28	5.900	5.900	5.900	5.900	5.729	540
2023-09-27	6.050	6.050	5.900	6.000	5.826	1,200
2023-09-26	6.150	6.150	6.150	6.150	5.972	0
2023-09-25	6.200	6.200	6.200	6.200	6.020	1,056

← NewerPage 13 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.