SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 1,671 |
| 2026-02-03 | 5.500 | 5.650 | 5.500 | 5.550 | 5.550 | 1,112 |
| 2026-02-02 | 5.650 | 5.800 | 5.250 | 5.550 | 5.550 | 10,926 |
| 2026-01-30 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 1,447 |
| 2026-01-29 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 1,017 |
| 2026-01-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,016 |
| 2026-01-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,850 |
| 2026-01-26 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 4,081 |
| 2026-01-23 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 157 |
| 2026-01-22 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 2,674 |
| 2026-01-21 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 50 |
| 2026-01-20 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1,895 |
| 2026-01-19 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 4,713 |
| 2026-01-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 4,166 |
| 2026-01-15 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 4,166 |
| 2026-01-14 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 1,300 |
| 2026-01-13 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1,487 |
| 2026-01-12 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 1,703 |
| 2026-01-09 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 2 |
| 2026-01-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,002 |
| 2026-01-07 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1,000 |
| 2026-01-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 707 |
| 2026-01-05 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 4,622 |
| 2026-01-02 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 1,833 |
| 2025-12-30 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 1,107 |
| 2025-12-29 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 15 |
| 2025-12-23 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 290 |
| 2025-12-22 | 5.850 | 5.850 | 5.700 | 5.800 | 5.800 | 6,040 |
| 2025-12-19 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 21,681 |
| 2025-12-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 8,192 |
| 2025-12-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 17,411 |
| 2025-12-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,699 |
| 2025-12-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,054 |
| 2025-12-12 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 1,446 |
| 2025-12-11 | 5.800 | 5.850 | 5.700 | 5.750 | 5.750 | 1,490 |
| 2025-12-10 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 1,405 |
| 2025-12-09 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 1,940 |
| 2025-12-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 778 |
| 2025-12-05 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 778 |
| 2025-12-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 166 |
| 2025-12-03 | 5.750 | 6.000 | 5.650 | 5.800 | 5.800 | 9,690 |
| 2025-12-02 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,590 |
| 2025-12-01 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,825 |
| 2025-11-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-11-27 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 40 |
| 2025-11-26 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 550 |
| 2025-11-25 | 5.900 | 5.950 | 5.800 | 5.900 | 5.900 | 4,888 |
| 2025-11-24 | 6.150 | 6.150 | 5.700 | 5.800 | 5.800 | 7,320 |
| 2025-11-21 | 6.100 | 6.150 | 6.050 | 6.150 | 6.150 | 696 |
| 2025-11-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 339 |
| 2025-11-19 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 201 |
| 2025-11-18 | 6.150 | 6.200 | 6.000 | 6.000 | 6.000 | 1,734 |
| 2025-11-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 672 |
| 2025-11-14 | 6.350 | 6.350 | 6.100 | 6.100 | 6.100 | 672 |
| 2025-11-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 674 |
| 2025-11-12 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 2,427 |
| 2025-11-11 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 772 |
| 2025-11-10 | 6.800 | 6.800 | 6.350 | 6.400 | 6.400 | 11,736 |
| 2025-11-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3,716 |
| 2025-11-06 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 4,376 |
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.