SMT Scharf AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	10.800	10.800	10.800	10.800	10.487	0
2022-10-14	11.000	11.000	10.800	10.800	10.487	301
2022-10-13	10.700	11.000	10.500	10.500	10.196	1,227
2022-10-12	10.000	11.700	10.000	10.600	10.293	13,045
2022-10-11	10.300	10.300	9.950	9.950	9.662	1,419
2022-10-10	10.600	10.700	10.400	10.700	10.390	1,622
2022-10-07	10.600	10.600	10.400	10.400	10.099	700
2022-10-06	10.700	10.700	10.700	10.700	10.390	0
2022-10-05	10.700	10.700	10.700	10.700	10.390	0
2022-10-04	10.700	10.700	10.700	10.700	10.390	487
2022-10-03	10.800	10.800	10.800	10.800	10.487	0
2022-09-30	10.700	10.700	10.700	10.700	10.390	466
2022-09-29	11.000	11.000	10.900	10.900	10.584	2,249
2022-09-28	10.600	11.000	10.600	11.000	10.681	1,356
2022-09-27	11.100	11.100	11.100	11.100	10.779	51
2022-09-26	11.100	11.100	11.100	11.100	10.779	0
2022-09-23	11.200	11.200	11.000	11.000	10.681	754
2022-09-22	11.300	11.300	10.900	11.100	10.779	955
2022-09-21	11.140	11.140	11.140	11.140	10.817	0
2022-09-20	11.100	11.100	11.060	11.060	10.740	450
2022-09-19	11.140	11.140	11.140	11.140	10.817	0
2022-09-16	10.900	11.000	10.900	11.000	10.681	505
2022-09-15	10.900	11.100	10.900	11.040	10.720	1,561
2022-09-14	10.900	11.000	10.900	11.000	10.681	504
2022-09-13	10.800	11.020	10.800	11.020	10.701	604
2022-09-12	10.220	10.980	10.200	10.980	10.662	4,330
2022-09-09	10.160	10.160	9.850	9.930	9.642	248
2022-09-08	10.780	10.780	10.080	10.080	9.788	158
2022-09-07	10.700	10.700	10.500	10.560	10.254	159
2022-09-06	11.080	11.080	10.860	10.860	10.545	258
2022-09-05	10.700	11.120	10.700	11.120	10.798	229
2022-09-02	11.180	11.180	10.700	10.860	10.545	1,873
2022-09-01	11.220	11.220	11.180	11.180	10.856	329
2022-08-31	11.460	11.460	11.200	11.200	10.876	615
2022-08-30	11.400	11.480	11.300	11.480	11.148	763
2022-08-29	11.580	11.580	11.100	11.300	10.973	3,541
2022-08-26	11.700	11.700	11.500	11.560	11.225	1,103
2022-08-25	11.700	11.840	11.600	11.620	11.283	3,064
2022-08-24	12.320	12.320	11.360	11.580	11.245	5,645
2022-08-23	12.600	12.600	12.240	12.360	12.002	1,177
2022-08-22	13.520	13.520	13.520	13.520	13.128	0
2022-08-19	13.500	13.600	13.500	13.520	13.128	1,743
2022-08-18	13.700	13.700	13.500	13.624	13.229	571
2022-08-17	13.500	13.624	13.500	13.624	13.229	1,190
2022-08-16	12.998	13.666	12.800	13.666	13.270	2,717
2022-08-15	13.724	13.724	12.626	12.998	12.622	3,148
2022-08-12	12.450	13.884	12.450	13.884	13.482	1,700
2022-08-11	12.550	12.550	12.550	12.550	12.187	0
2022-08-10	12.450	12.450	12.400	12.400	12.041	450
2022-08-09	12.500	13.050	12.400	12.400	12.041	2,113
2022-08-08	12.450	12.550	12.450	12.550	12.187	2,085
2022-08-05	12.650	12.650	12.450	12.450	12.089	499
2022-08-04	12.750	12.750	12.650	12.650	12.284	447
2022-08-03	12.800	12.800	12.800	12.800	12.429	0
2022-08-02	12.800	12.800	12.600	12.750	12.381	705
2022-08-01	12.550	13.050	12.500	13.050	12.672	1,904
2022-07-29	13.200	13.200	12.600	12.600	12.235	1,855
2022-07-28	13.050	13.050	12.800	13.050	12.672	1,250
2022-07-27	13.000	13.300	12.650	13.150	12.769	1,838
2022-07-26	12.950	12.950	12.700	12.700	12.332	970

← NewerPage 18 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.