SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.950 | 7.000 | 6.750 | 6.750 | 6.750 | 3,489 |
| 2025-11-04 | 6.800 | 6.950 | 6.800 | 6.900 | 6.900 | 1,212 |
| 2025-11-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,410 |
| 2025-10-31 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 1,410 |
| 2025-10-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 100 |
| 2025-10-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2025-10-28 | 6.950 | 7.000 | 6.800 | 6.850 | 6.850 | 8,099 |
| 2025-10-27 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 737 |
| 2025-10-24 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 710 |
| 2025-10-23 | 7.050 | 7.050 | 6.800 | 7.000 | 7.000 | 1,880 |
| 2025-10-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 166 |
| 2025-10-21 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 166 |
| 2025-10-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,200 |
| 2025-10-17 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 704 |
| 2025-10-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 654 |
| 2025-10-15 | 7.600 | 7.650 | 7.400 | 7.450 | 7.450 | 703 |
| 2025-10-14 | 7.500 | 7.550 | 7.450 | 7.550 | 7.550 | 699 |
| 2025-10-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2025-10-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 503 |
| 2025-10-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 503 |
| 2025-10-08 | 7.650 | 7.800 | 7.650 | 7.650 | 7.650 | 654 |
| 2025-10-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 8,189 |
| 2025-10-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 8,189 |
| 2025-10-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,669 |
| 2025-10-02 | 7.950 | 7.950 | 7.750 | 7.800 | 7.800 | 1,669 |
| 2025-10-01 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 2,023 |
| 2025-09-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,251 |
| 2025-09-29 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 510 |
| 2025-09-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 433 |
| 2025-09-25 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 1,334 |
| 2025-09-24 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 250 |
| 2025-09-23 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 1,056 |
| 2025-09-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,930 |
| 2025-09-19 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 200 |
| 2025-09-18 | 7.600 | 7.700 | 7.450 | 7.450 | 7.450 | 3,626 |
| 2025-09-17 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 2,550 |
| 2025-09-16 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 1,087 |
| 2025-09-15 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 903 |
| 2025-09-12 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 500 |
| 2025-09-11 | 6.850 | 6.900 | 6.800 | 6.900 | 6.900 | 912 |
| 2025-09-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4,300 |
| 2025-09-09 | 6.900 | 7.000 | 6.900 | 6.900 | 6.900 | 595 |
| 2025-09-08 | 7.250 | 7.300 | 7.050 | 7.150 | 7.150 | 1,029 |
| 2025-09-05 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 900 |
| 2025-09-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 215 |
| 2025-09-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 215 |
| 2025-09-02 | 7.550 | 7.550 | 7.200 | 7.300 | 7.300 | 2,071 |
| 2025-09-01 | 7.500 | 7.500 | 7.350 | 7.500 | 7.500 | 1,036 |
| 2025-08-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 896 |
| 2025-08-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 646 |
| 2025-08-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 300 |
| 2025-08-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 300 |
| 2025-08-25 | 7.750 | 7.750 | 7.550 | 7.550 | 7.550 | 518 |
| 2025-08-22 | 8.050 | 8.050 | 7.500 | 7.750 | 7.750 | 12,288 |
| 2025-08-21 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 178 |
| 2025-08-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 112 |
| 2025-08-19 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 112 |
| 2025-08-18 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 739 |
| 2025-08-15 | 8.300 | 8.300 | 8.150 | 8.150 | 8.150 | 335 |
| 2025-08-14 | 8.200 | 8.500 | 8.200 | 8.200 | 8.200 | 6,139 |
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.