SMT Scharf AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	12.850	12.950	12.450	12.550	12.187	3,541
2022-02-02	12.550	12.750	12.550	12.700	12.332	816
2022-02-01	12.550	12.550	12.500	12.500	12.138	584
2022-01-31	12.650	12.650	12.500	12.650	12.284	1,149
2022-01-28	12.950	12.950	12.850	12.850	12.478	110
2022-01-27	12.600	13.000	12.600	13.000	12.623	1,149
2022-01-26	12.550	12.700	12.500	12.600	12.235	773
2022-01-25	12.350	12.350	12.300	12.350	11.992	150
2022-01-24	13.350	13.350	12.350	12.400	12.041	4,116
2022-01-21	13.500	13.500	13.200	13.250	12.866	1,384
2022-01-20	13.750	13.750	13.600	13.700	13.303	367
2022-01-19	13.650	13.650	13.650	13.650	13.255	19
2022-01-18	13.750	13.750	13.550	13.550	13.158	644
2022-01-17	13.850	13.850	13.850	13.850	13.449	0
2022-01-14	13.800	13.800	13.800	13.800	13.400	0
2022-01-13	13.750	13.750	13.750	13.750	13.352	0
2022-01-12	13.450	13.750	13.400	13.750	13.352	1,266
2022-01-11	13.650	13.650	13.400	13.550	13.158	1,470
2022-01-10	13.700	13.700	13.700	13.700	13.303	0
2022-01-07	13.850	13.850	13.600	13.600	13.206	752
2022-01-06	14.100	14.100	13.750	13.850	13.449	3,098
2022-01-05	14.150	14.450	14.150	14.450	14.031	419
2022-01-04	14.750	14.750	13.950	14.100	13.692	1,138
2022-01-03	14.350	14.700	14.300	14.700	14.274	1,401
2021-12-30	14.150	14.200	14.150	14.200	13.789	459
2021-12-29	14.500	14.600	14.250	14.400	13.983	656
2021-12-28	14.100	14.450	14.100	14.250	13.837	1,967
2021-12-27	14.050	14.050	14.050	14.050	13.643	0
2021-12-23	14.000	14.100	13.950	13.950	13.546	2,781
2021-12-22	13.850	13.950	13.850	13.900	13.497	798
2021-12-21	13.650	13.700	13.650	13.700	13.303	130
2021-12-20	14.650	14.650	13.600	13.600	13.206	4,850
2021-12-17	14.350	14.350	14.350	14.350	13.934	0
2021-12-16	14.000	14.500	14.000	14.400	13.983	1,296
2021-12-15	13.650	13.850	13.600	13.850	13.449	2,095
2021-12-14	13.400	13.650	12.950	13.650	13.255	16,516
2021-12-13	13.400	13.500	13.300	13.300	12.915	2,271
2021-12-10	13.350	13.350	13.300	13.300	12.915	2,506
2021-12-09	13.500	13.500	13.500	13.500	13.109	0
2021-12-08	13.950	13.950	13.650	13.650	13.255	326
2021-12-07	12.950	12.950	12.950	12.950	12.575	0
2021-12-06	13.000	13.000	12.950	12.950	12.575	100
2021-12-03	12.650	13.250	12.650	12.950	12.575	3,535
2021-12-02	13.150	13.300	12.400	12.650	12.284	9,652
2021-12-01	12.650	13.200	12.100	13.200	12.818	6,616
2021-11-30	13.450	13.450	12.800	12.800	12.429	1,604
2021-11-29	13.500	13.650	13.450	13.450	13.060	397
2021-11-26	13.900	13.950	13.300	13.400	13.012	7,505
2021-11-25	14.150	14.150	13.900	14.100	13.692	1,804
2021-11-24	13.650	14.150	13.600	14.050	13.643	5,581
2021-11-23	14.600	14.600	13.600	13.600	13.206	5,975
2021-11-22	15.050	15.050	14.600	14.700	14.274	3,500
2021-11-19	15.350	15.350	15.000	15.000	14.566	2,978
2021-11-18	15.450	15.450	15.450	15.450	15.003	0
2021-11-17	15.650	15.650	15.350	15.600	15.148	441
2021-11-16	15.500	15.500	15.300	15.300	14.857	4,351
2021-11-15	15.500	15.500	15.500	15.500	15.051	125
2021-11-12	15.250	15.550	15.100	15.350	14.905	6,706
2021-11-11	15.100	15.350	15.100	15.350	14.905	1,852
2021-11-10	14.750	15.000	14.700	15.000	14.566	262

← NewerPage 21 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.