SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 14.750 | 15.000 | 14.700 | 15.000 | 14.566 | 262 |
| 2021-11-09 | 14.800 | 15.000 | 14.800 | 15.000 | 14.566 | 25 |
| 2021-11-08 | 14.850 | 15.000 | 14.800 | 15.000 | 14.566 | 1,005 |
| 2021-11-05 | 15.050 | 15.050 | 15.050 | 15.050 | 14.614 | 25 |
| 2021-11-04 | 15.000 | 15.050 | 15.000 | 15.050 | 14.614 | 529 |
| 2021-11-03 | 15.500 | 15.500 | 15.000 | 15.050 | 14.614 | 3,470 |
| 2021-11-02 | 15.650 | 15.750 | 15.650 | 15.650 | 15.197 | 2,389 |
| 2021-11-01 | 15.750 | 15.750 | 15.700 | 15.700 | 15.245 | 318 |
| 2021-10-29 | 15.800 | 15.950 | 15.700 | 15.850 | 15.391 | 4,392 |
| 2021-10-28 | 15.200 | 15.800 | 15.200 | 15.500 | 15.051 | 3,718 |
| 2021-10-27 | 14.700 | 15.200 | 14.700 | 15.000 | 14.566 | 2,130 |
| 2021-10-26 | 14.750 | 15.000 | 14.750 | 14.850 | 14.420 | 1,212 |
| 2021-10-25 | 14.800 | 14.900 | 14.650 | 14.900 | 14.468 | 3,868 |
| 2021-10-22 | 14.950 | 14.950 | 14.900 | 14.900 | 14.468 | 222 |
| 2021-10-21 | 15.000 | 15.050 | 15.000 | 15.000 | 14.566 | 1,134 |
| 2021-10-20 | 15.000 | 15.000 | 15.000 | 15.000 | 14.566 | 1,015 |
| 2021-10-19 | 15.350 | 15.350 | 15.000 | 15.000 | 14.566 | 3,685 |
| 2021-10-18 | 16.100 | 16.100 | 15.450 | 15.450 | 15.003 | 1,605 |
| 2021-10-15 | 15.600 | 16.000 | 15.500 | 15.850 | 15.391 | 1,171 |
| 2021-10-14 | 15.950 | 16.100 | 15.550 | 15.650 | 15.197 | 5,127 |
← NewerPage 22 of 22 · 1,280 trading days
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.