SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.650 | 7.650 | 7.350 | 7.450 | 7.450 | 1,165 |
| 2026-04-30 | 7.550 | 7.650 | 7.500 | 7.650 | 7.650 | 1,592 |
| 2026-04-29 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 1,609 |
| 2026-04-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,754 |
| 2026-04-27 | 7.550 | 7.750 | 7.450 | 7.600 | 7.600 | 549 |
| 2026-04-24 | 7.950 | 8.000 | 7.650 | 7.650 | 7.650 | 1,784 |
| 2026-04-23 | 8.500 | 8.500 | 8.000 | 8.050 | 8.050 | 6,207 |
| 2026-04-22 | 8.800 | 8.800 | 8.650 | 8.650 | 8.650 | 603 |
| 2026-04-21 | 8.800 | 8.850 | 8.750 | 8.850 | 8.850 | 520 |
| 2026-04-20 | 8.900 | 8.950 | 8.900 | 8.900 | 8.900 | 82 |
| 2026-04-17 | 8.800 | 9.000 | 8.750 | 8.950 | 8.950 | 1,163 |
| 2026-04-16 | 8.800 | 9.300 | 8.800 | 9.050 | 9.050 | 32,403 |
| 2026-04-15 | 8.900 | 8.950 | 8.650 | 8.850 | 8.850 | 16,961 |
| 2026-04-14 | 8.700 | 8.950 | 8.700 | 8.950 | 8.950 | 13,446 |
| 2026-04-13 | 8.400 | 8.700 | 8.400 | 8.700 | 8.700 | 5,436 |
| 2026-04-10 | 8.600 | 8.800 | 8.500 | 8.650 | 8.650 | 46,548 |
| 2026-04-09 | 8.400 | 8.600 | 8.400 | 8.500 | 8.500 | 17,209 |
| 2026-04-08 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 3,251 |
| 2026-04-07 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 902 |
| 2026-04-02 | 8.250 | 8.300 | 8.150 | 8.150 | 8.150 | 7,397 |
| 2026-04-01 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 4,245 |
| 2026-03-31 | 8.050 | 8.300 | 8.050 | 8.250 | 8.250 | 11,850 |
| 2026-03-30 | 8.250 | 8.250 | 7.950 | 7.950 | 7.950 | 2,718 |
| 2026-03-27 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 690 |
| 2026-03-26 | 8.450 | 8.500 | 8.300 | 8.300 | 8.300 | 44,146 |
| 2026-03-25 | 8.200 | 8.450 | 8.200 | 8.450 | 8.450 | 2,225 |
| 2026-03-24 | 8.250 | 8.300 | 8.050 | 8.050 | 8.050 | 4,470 |
| 2026-03-23 | 8.400 | 8.400 | 8.100 | 8.200 | 8.200 | 1,782 |
| 2026-03-20 | 8.550 | 8.800 | 8.050 | 8.150 | 8.150 | 4,041 |
| 2026-03-19 | 7.500 | 9.200 | 7.500 | 8.850 | 8.850 | 28,418 |
| 2026-03-18 | 7.100 | 7.800 | 7.100 | 7.500 | 7.500 | 13,295 |
| 2026-03-17 | 7.050 | 7.050 | 7.000 | 7.050 | 7.050 | 632 |
| 2026-03-16 | 6.950 | 7.150 | 6.950 | 7.150 | 7.150 | 733 |
| 2026-03-13 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 16,496 |
| 2026-03-12 | 6.450 | 6.500 | 6.400 | 6.500 | 6.500 | 305 |
| 2026-03-11 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 258 |
| 2026-03-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 9,048 |
| 2026-03-09 | 6.700 | 6.700 | 6.350 | 6.450 | 6.450 | 9,048 |
| 2026-03-06 | 6.700 | 6.900 | 6.700 | 6.850 | 6.850 | 153 |
| 2026-03-05 | 6.850 | 6.850 | 6.700 | 6.800 | 6.800 | 1,270 |
| 2026-03-04 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 2,224 |
| 2026-03-03 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 1,135 |
| 2026-03-02 | 7.100 | 7.100 | 6.900 | 7.050 | 7.050 | 1,410 |
| 2026-02-27 | 7.000 | 7.350 | 7.000 | 7.250 | 7.250 | 12,800 |
| 2026-02-26 | 6.900 | 7.800 | 6.900 | 6.950 | 6.950 | 34,304 |
| 2026-02-25 | 6.500 | 6.900 | 6.500 | 6.850 | 6.850 | 11,356 |
| 2026-02-24 | 6.600 | 6.600 | 6.450 | 6.500 | 6.500 | 1,358 |
| 2026-02-23 | 6.750 | 6.800 | 6.600 | 6.700 | 6.700 | 1,636 |
| 2026-02-20 | 6.800 | 7.000 | 6.800 | 6.800 | 6.800 | 16,634 |
| 2026-02-19 | 6.900 | 6.950 | 6.700 | 6.850 | 6.850 | 10,229 |
| 2026-02-18 | 6.200 | 7.400 | 6.200 | 6.800 | 6.800 | 35,289 |
| 2026-02-17 | 6.150 | 6.200 | 6.050 | 6.150 | 6.150 | 191 |
| 2026-02-16 | 5.800 | 6.350 | 5.800 | 6.250 | 6.250 | 20,860 |
| 2026-02-13 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 713 |
| 2026-02-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 6,382 |
| 2026-02-11 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 137,338 |
| 2026-02-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 5,656 |
| 2026-02-09 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 9,316 |
| 2026-02-06 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 2,018 |
| 2026-02-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,671 |
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.