SMT Scharf AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	6.150	6.150	6.150	6.150	5.972	250
2023-09-21	6.150	6.150	6.150	6.150	5.972	0
2023-09-20	6.400	6.400	6.250	6.250	6.069	1,607
2023-09-19	6.100	6.300	6.100	6.300	6.118	2,713
2023-09-18	6.000	6.000	6.000	6.000	5.826	850
2023-09-15	6.200	6.250	5.800	6.100	5.923	16,895
2023-09-14	6.200	6.300	6.150	6.250	6.069	4,206
2023-09-13	6.300	6.400	6.200	6.300	6.118	3,801
2023-09-12	6.450	6.450	6.400	6.450	6.263	2,905
2023-09-11	6.500	6.500	6.400	6.450	6.263	2,289
2023-09-08	6.550	6.700	6.500	6.500	6.312	5,781
2023-09-07	6.800	6.800	6.650	6.650	6.457	1,665
2023-09-06	6.650	6.900	6.650	6.900	6.700	2,478
2023-09-05	6.750	6.800	6.500	6.550	6.360	2,581
2023-09-04	6.400	6.900	6.400	6.550	6.360	4,993
2023-09-01	6.450	6.550	6.350	6.550	6.360	3,994
2023-08-31	6.400	6.550	6.350	6.500	6.312	3,487
2023-08-30	6.600	6.600	6.400	6.500	6.312	263
2023-08-29	6.550	6.550	6.500	6.500	6.312	3
2023-08-28	6.550	6.550	6.550	6.550	6.360	47
2023-08-25	6.600	6.600	6.550	6.550	6.360	425
2023-08-24	6.650	6.650	6.500	6.650	6.457	2,626
2023-08-23	6.700	6.750	6.700	6.700	6.506	210
2023-08-22	6.750	6.750	6.750	6.750	6.555	0
2023-08-21	7.050	7.050	6.750	6.750	6.555	557
2023-08-18	6.650	7.050	6.550	6.750	6.555	5,265
2023-08-17	6.800	7.100	6.650	6.650	6.457	21,332
2023-08-16	6.900	7.250	6.400	6.650	6.457	32,675
2023-08-15	7.200	7.250	6.650	6.850	6.652	17,253
2023-08-14	7.000	7.500	6.750	7.300	7.089	14,766
2023-08-11	7.250	7.250	7.100	7.100	6.894	5,084
2023-08-10	7.200	7.300	7.100	7.300	7.089	4,560
2023-08-09	8.400	8.600	7.100	7.350	7.137	41,522
2023-08-08	9.000	9.000	8.250	8.350	8.108	7,622
2023-08-07	9.400	9.600	9.000	9.100	8.836	4,173
2023-08-04	9.500	9.500	9.400	9.500	9.225	680
2023-08-03	9.700	9.700	9.700	9.700	9.419	0
2023-08-02	9.650	9.650	9.650	9.650	9.371	0
2023-08-01	9.700	9.700	9.700	9.700	9.419	0
2023-07-31	9.650	9.650	9.650	9.650	9.371	0
2023-07-28	9.450	9.450	9.350	9.450	9.176	635
2023-07-27	9.500	9.500	9.500	9.500	9.225	0
2023-07-26	9.650	9.650	9.450	9.450	9.176	700
2023-07-25	9.700	9.700	9.650	9.650	9.371	127
2023-07-24	9.700	9.700	9.700	9.700	9.419	0
2023-07-21	9.700	9.700	9.650	9.650	9.371	260
2023-07-20	9.700	9.700	9.700	9.700	9.419	0
2023-07-19	9.700	9.700	9.700	9.700	9.419	0
2023-07-18	9.750	9.750	9.750	9.750	9.468	0
2023-07-17	9.600	9.600	9.600	9.600	9.322	0
2023-07-14	9.650	9.650	9.600	9.600	9.322	600
2023-07-13	9.650	9.750	9.650	9.750	9.468	50
2023-07-12	9.650	9.700	9.650	9.700	9.419	50
2023-07-11	9.750	9.750	9.750	9.750	9.468	0
2023-07-10	9.700	9.700	9.700	9.700	9.419	0
2023-07-07	9.650	9.650	9.650	9.650	9.371	0
2023-07-06	9.650	9.650	9.650	9.650	9.371	0
2023-07-05	9.700	9.700	9.700	9.700	9.419	0
2023-07-04	9.650	9.650	9.600	9.600	9.322	922
2023-07-03	9.700	9.750	9.650	9.750	9.468	200

← NewerPage 14 of 22 · 1,279 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.