SMT Scharf AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	11.600	11.600	11.300	11.300	10.973	3,653
2023-01-09	11.700	11.800	11.700	11.700	11.361	1,135
2023-01-06	11.600	11.600	11.600	11.600	11.264	0
2023-01-05	11.600	11.600	11.600	11.600	11.264	0
2023-01-04	11.600	11.600	11.600	11.600	11.264	0
2023-01-03	11.500	11.500	11.500	11.500	11.167	0
2023-01-02	11.600	11.600	11.400	11.500	11.167	686
2022-12-30	11.600	11.600	11.600	11.600	11.264	0
2022-12-29	11.200	11.700	11.100	11.700	11.361	658
2022-12-28	11.400	11.400	11.400	11.400	11.070	0
2022-12-27	11.200	11.300	11.200	11.300	10.973	3,868
2022-12-23	11.300	11.300	11.300	11.300	10.973	1,850
2022-12-22	11.300	11.300	11.100	11.300	10.973	818
2022-12-21	11.400	11.400	11.400	11.400	11.070	0
2022-12-20	11.900	11.900	11.300	11.300	10.973	1,646
2022-12-19	11.900	11.900	11.900	11.900	11.555	0
2022-12-16	12.000	12.000	11.700	11.700	11.361	2,446
2022-12-15	11.800	12.000	11.800	11.900	11.555	6,032
2022-12-14	11.000	11.100	11.000	11.100	10.779	597
2022-12-13	11.100	11.200	10.700	10.900	10.584	2,261
2022-12-12	11.200	11.200	11.200	11.200	10.876	2,109
2022-12-09	11.600	11.600	11.200	11.200	10.876	3,442
2022-12-08	11.500	11.500	11.500	11.500	11.167	193
2022-12-07	11.400	11.500	11.400	11.400	11.070	1,251
2022-12-06	11.500	11.500	11.500	11.500	11.167	409
2022-12-05	11.700	11.700	11.500	11.600	11.264	1,055
2022-12-02	11.700	11.900	11.700	11.900	11.555	2,993
2022-12-01	12.000	12.100	11.500	11.600	11.264	4,434
2022-11-30	11.900	11.900	11.900	11.900	11.555	178
2022-11-29	11.600	11.800	11.600	11.800	11.458	122
2022-11-28	11.800	11.800	11.800	11.800	11.458	0
2022-11-25	12.000	12.000	11.900	11.900	11.555	1,300
2022-11-24	11.600	11.900	11.600	11.900	11.555	300
2022-11-23	11.800	11.800	11.800	11.800	11.458	0
2022-11-22	12.000	12.000	11.700	11.800	11.458	1,123
2022-11-21	12.000	12.000	11.900	11.900	11.555	200
2022-11-18	12.100	12.100	11.800	11.800	11.458	1,164
2022-11-17	11.900	12.300	11.900	12.300	11.944	3,055
2022-11-16	12.100	12.100	11.800	11.800	11.458	415
2022-11-15	12.000	12.200	12.000	12.100	11.750	2,834
2022-11-14	12.200	12.200	12.000	12.200	11.847	600
2022-11-11	12.400	12.400	12.300	12.300	11.944	397
2022-11-10	12.100	12.300	12.100	12.300	11.944	1,162
2022-11-09	12.000	12.100	12.000	12.100	11.750	1,342
2022-11-08	11.700	12.200	11.600	12.200	11.847	1,937
2022-11-07	11.900	11.900	11.900	11.900	11.555	0
2022-11-04	11.700	11.900	11.700	11.900	11.555	828
2022-11-03	11.900	11.900	11.400	11.800	11.458	1,859
2022-11-02	12.100	12.200	12.100	12.200	11.847	240
2022-11-01	12.200	12.200	11.900	12.100	11.750	1,074
2022-10-31	12.100	12.300	12.100	12.300	11.944	387
2022-10-28	12.100	12.100	12.100	12.100	11.750	335
2022-10-27	12.200	12.200	12.100	12.100	11.750	254
2022-10-26	11.100	12.400	11.100	12.400	12.041	6,714
2022-10-25	11.000	11.000	11.000	11.000	10.681	0
2022-10-24	11.000	11.000	11.000	11.000	10.681	0
2022-10-21	11.000	11.000	11.000	11.000	10.681	0
2022-10-20	10.900	10.900	10.900	10.900	10.584	0
2022-10-19	11.000	11.000	11.000	11.000	10.681	0
2022-10-18	11.000	11.100	11.000	11.100	10.779	427

← NewerPage 17 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.