SMT Scharf AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	9.750	9.850	9.650	9.750	9.468	320
2023-06-29	9.800	9.800	9.800	9.800	9.516	0
2023-06-28	9.850	9.850	9.800	9.800	9.516	140
2023-06-27	9.800	9.800	9.650	9.650	9.371	2,522
2023-06-26	9.900	9.900	9.450	9.450	9.176	3,716
2023-06-23	9.750	9.750	9.750	9.750	9.468	0
2023-06-22	9.650	9.800	9.650	9.750	9.468	452
2023-06-21	9.800	9.800	9.750	9.750	9.468	435
2023-06-20	9.700	9.700	9.700	9.700	9.419	0
2023-06-19	9.700	9.700	9.700	9.700	9.419	0
2023-06-16	9.650	9.650	9.650	9.650	9.371	0
2023-06-15	9.600	9.600	9.600	9.600	9.322	0
2023-06-14	9.600	9.700	9.550	9.600	9.322	3,470
2023-06-13	9.650	9.650	9.450	9.450	9.176	2,091
2023-06-12	9.700	9.700	9.700	9.700	9.419	0
2023-06-09	9.650	9.650	9.650	9.650	9.371	0
2023-06-08	9.650	9.650	9.650	9.650	9.371	0
2023-06-07	9.750	9.750	9.650	9.650	9.371	1,010
2023-06-06	9.600	9.600	9.600	9.600	9.322	0
2023-06-05	9.750	9.750	9.500	9.500	9.225	5,191
2023-06-02	9.600	10.000	9.600	9.700	9.419	10,364
2023-06-01	9.450	9.600	9.400	9.400	9.128	241
2023-05-31	9.700	9.700	9.600	9.600	9.322	2,020
2023-05-30	9.650	9.650	9.650	9.650	9.371	0
2023-05-29	9.700	9.700	9.600	9.700	9.419	603
2023-05-26	9.450	10.000	9.450	9.700	9.419	14,289
2023-05-25	9.400	9.400	9.400	9.400	9.128	0
2023-05-24	9.400	9.450	9.300	9.350	9.079	2,658
2023-05-23	9.300	9.350	9.300	9.350	9.079	100
2023-05-22	9.350	9.350	9.350	9.350	9.079	0
2023-05-19	9.350	9.350	9.350	9.350	9.079	0
2023-05-18	9.450	9.450	9.400	9.400	9.128	119
2023-05-17	9.600	9.600	9.350	9.350	9.079	2,629
2023-05-16	9.400	9.500	9.300	9.500	9.225	1,130
2023-05-15	9.550	9.550	9.550	9.550	9.273	0
2023-05-12	9.550	9.550	9.550	9.550	9.273	0
2023-05-11	9.600	9.600	9.600	9.600	9.322	250
2023-05-10	9.550	9.550	9.550	9.550	9.273	0
2023-05-09	9.550	9.550	9.550	9.550	9.273	0
2023-05-08	9.550	9.550	9.550	9.550	9.273	0
2023-05-05	9.500	9.550	9.500	9.550	9.273	519
2023-05-04	9.600	9.600	9.200	9.300	9.031	3,770
2023-05-03	9.700	9.700	9.700	9.700	9.419	0
2023-05-02	9.750	9.950	9.600	9.700	9.419	2,201
2023-04-28	9.600	9.850	9.400	9.650	9.371	3,273
2023-04-27	9.700	9.700	9.700	9.700	9.419	0
2023-04-26	9.600	9.600	9.600	9.600	9.322	0
2023-04-25	9.600	9.600	9.600	9.600	9.322	0
2023-04-24	9.550	9.750	9.550	9.700	9.419	1,400
2023-04-21	9.700	9.700	9.700	9.700	9.419	600
2023-04-20	9.950	9.950	9.650	9.750	9.468	2,563
2023-04-19	10.100	10.100	10.000	10.000	9.710	31,750
2023-04-18	9.900	10.200	9.750	10.200	9.905	6,051
2023-04-17	10.000	10.000	9.650	9.850	9.565	1,275
2023-04-14	9.750	10.000	9.750	9.950	9.662	1,031
2023-04-13	9.650	9.700	9.500	9.700	9.419	1,195
2023-04-12	9.500	9.750	9.500	9.600	9.322	2,105
2023-04-11	10.400	10.400	9.500	9.600	9.322	7,627
2023-04-06	10.400	10.800	9.900	10.400	10.099	10,118
2023-04-05	10.500	10.600	10.400	10.600	10.293	1,200

← NewerPage 15 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.