SMT Scharf AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	10.400	10.400	10.200	10.400	10.099	599
2023-04-03	10.500	10.500	10.500	10.500	10.196	0
2023-03-31	10.500	10.500	10.500	10.500	10.196	0
2023-03-30	10.600	10.600	10.300	10.400	10.099	1,000
2023-03-29	10.600	10.800	10.600	10.800	10.487	417
2023-03-28	10.500	10.500	10.400	10.400	10.099	71
2023-03-27	10.400	10.500	10.200	10.400	10.099	765
2023-03-24	10.600	10.600	10.600	10.600	10.293	0
2023-03-23	10.700	10.700	10.300	10.600	10.293	3,362
2023-03-22	10.700	10.700	10.700	10.700	10.390	0
2023-03-21	10.500	10.700	10.500	10.700	10.390	843
2023-03-20	10.400	10.500	10.400	10.500	10.196	400
2023-03-17	10.800	10.800	10.500	10.600	10.293	2,243
2023-03-16	10.500	11.000	10.500	11.000	10.681	857
2023-03-15	10.900	10.900	10.100	10.600	10.293	5,044
2023-03-14	11.100	11.200	10.800	11.000	10.681	3,818
2023-03-13	11.300	11.300	11.300	11.300	10.973	0
2023-03-10	11.300	11.300	11.100	11.200	10.876	1,386
2023-03-09	11.300	11.300	11.300	11.300	10.973	0
2023-03-08	11.300	11.300	11.300	11.300	10.973	0
2023-03-07	11.300	11.300	11.300	11.300	10.973	650
2023-03-06	11.200	11.200	11.200	11.200	10.876	0
2023-03-03	11.300	11.300	11.200	11.300	10.973	1,943
2023-03-02	11.000	11.200	11.000	11.200	10.876	100
2023-03-01	11.300	11.300	11.200	11.300	10.973	1,230
2023-02-28	11.300	11.300	11.200	11.200	10.876	100
2023-02-27	11.200	11.300	11.200	11.200	10.876	1,550
2023-02-24	11.300	11.300	11.300	11.300	10.973	688
2023-02-23	11.200	11.200	11.100	11.200	10.876	1,116
2023-02-22	11.300	11.400	11.200	11.300	10.973	7,391
2023-02-21	11.600	11.600	11.500	11.500	11.167	258
2023-02-20	11.300	11.500	11.300	11.500	11.167	364
2023-02-17	11.400	11.500	11.300	11.500	11.167	500
2023-02-16	11.500	11.600	11.500	11.600	11.264	600
2023-02-15	11.300	11.500	11.300	11.500	11.167	59
2023-02-14	11.600	11.600	11.300	11.300	10.973	1,003
2023-02-13	11.800	11.800	11.800	11.800	11.458	112
2023-02-10	11.600	11.600	11.600	11.600	11.264	442
2023-02-09	12.300	12.500	11.800	11.800	11.458	2,080
2023-02-08	12.100	12.300	12.100	12.100	11.750	1,321
2023-02-07	11.600	12.000	11.600	12.000	11.652	4,692
2023-02-06	11.400	11.900	11.400	11.700	11.361	4,700
2023-02-03	11.700	11.700	11.700	11.700	11.361	0
2023-02-02	11.600	11.600	11.300	11.600	11.264	1,675
2023-02-01	11.800	11.800	11.800	11.800	11.458	0
2023-01-31	11.800	11.800	11.800	11.800	11.458	0
2023-01-30	11.800	11.800	11.800	11.800	11.458	0
2023-01-27	11.700	11.700	11.700	11.700	11.361	0
2023-01-26	11.700	11.700	11.700	11.700	11.361	0
2023-01-25	11.800	11.800	11.600	11.600	11.264	8,517
2023-01-24	11.900	11.900	11.500	11.700	11.361	1,406
2023-01-23	12.000	12.000	12.000	12.000	11.652	407
2023-01-20	11.800	11.800	11.700	11.700	11.361	260
2023-01-19	12.000	12.000	11.800	11.900	11.555	658
2023-01-18	12.300	12.300	12.200	12.200	11.847	366
2023-01-17	12.200	12.500	12.200	12.300	11.944	1,125
2023-01-16	12.300	12.300	12.000	12.100	11.750	1,754
2023-01-13	12.400	12.400	12.000	12.300	11.944	636
2023-01-12	11.700	12.100	11.700	12.100	11.750	716
2023-01-11	11.400	11.700	11.400	11.600	11.264	2,625

← NewerPage 16 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.