SMT Scharf AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	12.750	12.950	12.750	12.900	12.526	639
2022-07-22	12.600	12.600	12.600	12.600	12.235	0
2022-07-21	12.600	12.600	12.600	12.600	12.235	0
2022-07-20	12.500	12.700	12.450	12.700	12.332	1,500
2022-07-19	12.800	12.850	12.750	12.750	12.381	580
2022-07-18	12.700	12.700	12.400	12.550	12.187	805
2022-07-15	12.400	12.500	12.400	12.500	12.138	260
2022-07-14	12.250	12.800	12.050	12.050	11.701	4,067
2022-07-13	12.000	12.100	12.000	12.100	11.750	758
2022-07-12	12.300	12.300	12.300	12.300	11.944	0
2022-07-11	12.300	12.300	12.250	12.300	11.944	1,000
2022-07-08	12.300	12.300	12.300	12.300	11.944	0
2022-07-07	12.550	12.550	12.300	12.300	11.944	18
2022-07-06	12.450	12.650	12.100	12.300	11.944	906
2022-07-05	12.600	12.600	12.300	12.300	11.944	482
2022-07-04	13.000	13.000	12.800	12.800	12.429	485
2022-07-01	13.450	13.450	12.900	13.100	12.721	3,675
2022-06-30	13.500	13.650	13.450	13.650	13.255	800
2022-06-29	13.800	13.800	13.800	13.800	13.400	0
2022-06-28	13.700	13.800	13.700	13.800	13.400	218
2022-06-27	13.850	13.850	13.850	13.850	13.449	0
2022-06-24	13.950	14.000	13.550	13.900	13.497	6,994
2022-06-23	13.750	13.950	13.750	13.950	13.546	1,418
2022-06-22	13.600	13.950	13.500	13.750	13.352	1,070
2022-06-21	12.750	13.400	12.750	13.400	13.012	921
2022-06-20	13.000	13.000	13.000	13.000	12.623	1,700
2022-06-17	11.950	12.200	11.950	12.200	11.847	461
2022-06-16	13.600	13.600	11.750	11.750	11.410	2,687
2022-06-15	13.800	13.800	13.800	13.800	13.400	0
2022-06-14	14.050	14.050	13.550	13.650	13.255	1,113
2022-06-13	14.150	14.150	14.150	14.150	13.740	0
2022-06-10	14.200	14.200	14.200	14.200	13.789	0
2022-06-09	14.200	14.200	14.200	14.200	13.789	0
2022-06-08	14.200	14.200	14.200	14.200	13.789	0
2022-06-07	14.300	14.300	14.150	14.200	13.789	250
2022-06-06	14.400	14.400	14.300	14.300	13.886	350
2022-06-03	14.350	14.350	14.350	14.350	13.934	0
2022-06-02	14.350	14.350	14.350	14.350	13.934	0
2022-06-01	14.200	14.500	14.200	14.350	13.934	455
2022-05-31	14.200	14.550	14.200	14.500	14.080	7,057
2022-05-30	14.350	14.350	14.350	14.350	13.934	0
2022-05-27	14.350	14.350	14.350	14.350	13.934	0
2022-05-26	14.400	14.400	14.250	14.350	13.934	1,700
2022-05-25	14.400	14.400	14.400	14.400	13.983	0
2022-05-24	14.150	14.400	14.150	14.400	13.983	5,679
2022-05-23	14.000	14.100	14.000	14.000	13.595	3,170
2022-05-20	13.800	13.800	13.750	13.750	13.352	383
2022-05-19	13.950	13.950	13.950	13.950	13.546	0
2022-05-18	14.100	14.100	13.850	13.950	13.546	353
2022-05-17	13.900	14.200	13.900	13.950	13.546	4,158
2022-05-16	13.800	13.850	13.500	13.850	13.449	2,516
2022-05-13	13.300	13.300	13.300	13.300	12.915	0
2022-05-12	14.000	14.000	13.300	13.300	12.915	10,704
2022-05-11	12.650	13.900	12.550	13.850	13.449	6,550
2022-05-10	12.300	12.700	12.300	12.550	12.187	1,074
2022-05-09	12.500	12.500	12.150	12.150	11.798	295
2022-05-06	12.200	12.200	12.200	12.200	11.847	0
2022-05-05	12.200	12.200	12.200	12.200	11.847	356
2022-05-04	11.900	12.850	11.900	12.200	11.847	6,469
2022-05-03	10.950	11.700	10.950	11.700	11.361	4,539

← NewerPage 19 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.