SMT Scharf AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	10.950	10.950	10.900	10.900	10.584	504
2022-04-29	11.000	11.000	10.800	10.950	10.633	1,936
2022-04-28	11.150	11.500	11.150	11.150	10.827	2,230
2022-04-27	11.200	11.200	11.200	11.200	10.876	0
2022-04-26	11.200	11.200	11.200	11.200	10.876	0
2022-04-25	11.100	11.100	10.900	10.950	10.633	461
2022-04-22	11.000	11.000	11.000	11.000	10.681	0
2022-04-21	11.000	11.000	11.000	11.000	10.681	0
2022-04-20	11.100	11.100	11.000	11.000	10.681	283
2022-04-19	11.050	11.050	11.050	11.050	10.730	0
2022-04-14	11.000	11.000	11.000	11.000	10.681	0
2022-04-13	11.100	11.100	11.050	11.050	10.730	100
2022-04-12	11.250	11.250	11.050	11.050	10.730	1,297
2022-04-11	11.500	11.500	11.400	11.400	11.070	1,017
2022-04-08	10.900	11.500	10.800	11.350	11.021	7,794
2022-04-07	10.800	10.800	10.800	10.800	10.487	1,000
2022-04-06	11.000	11.000	10.800	10.800	10.487	1,548
2022-04-05	11.150	11.150	11.150	11.150	10.827	0
2022-04-04	11.150	11.150	11.150	11.150	10.827	0
2022-04-01	11.150	11.150	11.150	11.150	10.827	0
2022-03-31	11.000	11.200	11.000	11.200	10.876	1,410
2022-03-30	10.900	10.900	10.900	10.900	10.584	0
2022-03-29	11.150	11.150	10.900	10.900	10.584	1,695
2022-03-28	11.100	11.200	11.100	11.200	10.876	288
2022-03-25	11.000	11.000	11.000	11.000	10.681	1,495
2022-03-24	10.900	10.950	10.750	10.900	10.584	1,347
2022-03-23	10.800	11.000	10.750	10.800	10.487	4,985
2022-03-22	10.900	10.900	10.900	10.900	10.584	0
2022-03-21	10.700	10.850	10.700	10.850	10.536	1,733
2022-03-18	10.700	10.800	10.700	10.800	10.487	2,000
2022-03-17	11.000	11.000	10.700	10.750	10.439	5,385
2022-03-16	11.050	11.050	10.850	11.000	10.681	2,550
2022-03-15	10.950	10.950	10.950	10.950	10.633	0
2022-03-14	11.250	11.250	11.000	11.000	10.681	465
2022-03-11	10.800	11.250	10.800	11.200	10.876	2,395
2022-03-10	10.500	11.100	10.500	10.800	10.487	2,948
2022-03-09	10.100	10.700	10.050	10.450	10.147	1,718
2022-03-08	10.200	10.200	10.200	10.200	9.905	100
2022-03-07	10.250	10.300	9.920	10.100	9.807	2,845
2022-03-04	10.600	10.900	10.400	10.450	10.147	1,420
2022-03-03	10.700	10.850	10.500	10.600	10.293	1,040
2022-03-02	10.800	10.800	10.800	10.800	10.487	0
2022-03-01	11.100	11.300	10.700	10.750	10.439	3,863
2022-02-28	10.600	10.950	10.500	10.950	10.633	3,598
2022-02-25	10.550	10.700	10.400	10.700	10.390	2,477
2022-02-24	11.100	11.100	10.300	10.650	10.342	3,408
2022-02-23	11.350	11.350	11.150	11.150	10.827	3,867
2022-02-22	10.650	11.700	10.650	11.350	11.021	10,453
2022-02-21	12.400	12.400	11.900	11.900	11.555	2,174
2022-02-18	12.450	12.450	12.150	12.400	12.041	1,668
2022-02-17	12.750	12.750	12.300	12.600	12.235	4,587
2022-02-16	12.650	12.650	12.550	12.550	12.187	450
2022-02-15	12.850	12.850	12.500	12.550	12.187	1,529
2022-02-14	12.700	12.700	12.400	12.700	12.332	1,300
2022-02-11	13.000	13.300	12.850	12.950	12.575	5,470
2022-02-10	13.000	13.000	12.900	12.900	12.526	728
2022-02-09	12.900	13.200	12.500	13.100	12.721	6,715
2022-02-08	12.900	12.950	12.900	12.950	12.575	1,000
2022-02-07	12.550	12.800	12.550	12.800	12.429	1,233
2022-02-04	12.550	12.550	12.550	12.550	12.187	400

← NewerPage 20 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.