SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.800 | 8.050 | 7.800 | 8.050 | 8.050 | 1,258 |
| 2025-08-12 | 8.200 | 8.250 | 7.800 | 7.800 | 7.800 | 780 |
| 2025-08-11 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 1,079 |
| 2025-08-08 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,923 |
| 2025-08-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,923 |
| 2025-08-06 | 8.350 | 8.350 | 8.250 | 8.250 | 8.250 | 53 |
| 2025-08-05 | 8.650 | 8.650 | 8.200 | 8.350 | 8.350 | 3,397 |
| 2025-08-04 | 9.050 | 9.050 | 8.600 | 8.800 | 8.800 | 20,969 |
| 2025-08-01 | 8.350 | 9.200 | 8.100 | 9.100 | 9.100 | 43,525 |
| 2025-07-31 | 8.000 | 8.500 | 8.000 | 8.450 | 8.450 | 19,769 |
| 2025-07-30 | 7.650 | 7.950 | 7.650 | 7.950 | 7.950 | 5,891 |
| 2025-07-29 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 24,078 |
| 2025-07-28 | 7.250 | 7.650 | 7.250 | 7.550 | 7.550 | 15,449 |
| 2025-07-25 | 7.400 | 7.400 | 7.200 | 7.300 | 7.300 | 725 |
| 2025-07-24 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 613 |
| 2025-07-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,470 |
| 2025-07-22 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 1,218 |
| 2025-07-21 | 7.700 | 7.700 | 7.450 | 7.550 | 7.550 | 1,711 |
| 2025-07-18 | 7.050 | 7.650 | 7.000 | 7.600 | 7.600 | 30,641 |
| 2025-07-17 | 6.900 | 7.050 | 6.900 | 7.000 | 7.000 | 30,948 |
| 2025-07-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,833 |
| 2025-07-15 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 778 |
| 2025-07-14 | 6.650 | 7.050 | 6.650 | 6.800 | 6.800 | 17,326 |
| 2025-07-11 | 6.400 | 6.700 | 6.400 | 6.600 | 6.600 | 30,447 |
| 2025-07-10 | 6.450 | 6.500 | 6.350 | 6.450 | 6.450 | 18,687 |
| 2025-07-09 | 6.450 | 6.450 | 6.350 | 6.450 | 6.450 | 11,049 |
| 2025-07-08 | 6.400 | 6.450 | 6.350 | 6.400 | 6.400 | 8,521 |
| 2025-07-07 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 30,863 |
| 2025-07-04 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 11,746 |
| 2025-07-03 | 6.150 | 6.400 | 6.150 | 6.300 | 6.300 | 12,873 |
| 2025-07-02 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 4,192 |
| 2025-07-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 70 |
| 2025-06-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 15 |
| 2025-06-27 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 2,194 |
| 2025-06-26 | 6.500 | 6.550 | 6.500 | 6.500 | 6.500 | 490 |
| 2025-06-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,181 |
| 2025-06-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,181 |
| 2025-06-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,181 |
| 2025-06-20 | 6.550 | 6.550 | 6.400 | 6.450 | 6.450 | 1,181 |
| 2025-06-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6 |
| 2025-06-18 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 6 |
| 2025-06-17 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 76 |
| 2025-06-16 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 1,005 |
| 2025-06-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,075 |
| 2025-06-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,075 |
| 2025-06-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,075 |
| 2025-06-10 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 779 |
| 2025-06-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2,223 |
| 2025-06-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2,082 |
| 2025-06-05 | 6.350 | 6.500 | 6.350 | 6.450 | 6.450 | 2,082 |
| 2025-06-04 | 6.500 | 6.500 | 6.300 | 6.350 | 6.350 | 5,382 |
| 2025-06-03 | 6.550 | 6.550 | 6.350 | 6.450 | 6.450 | 3,082 |
| 2025-06-02 | 6.800 | 6.800 | 6.450 | 6.500 | 6.500 | 2,181 |
| 2025-05-30 | 6.750 | 6.900 | 6.750 | 6.750 | 6.750 | 1,300 |
| 2025-05-29 | 6.650 | 6.750 | 6.500 | 6.600 | 6.600 | 7,654 |
| 2025-05-28 | 6.800 | 6.850 | 6.750 | 6.800 | 6.800 | 2,531 |
| 2025-05-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 85 |
| 2025-05-26 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 2,238 |
| 2025-05-23 | 6.950 | 7.100 | 6.900 | 6.900 | 6.900 | 3,750 |
| 2025-05-22 | 7.200 | 7.200 | 6.950 | 6.950 | 6.950 | 1,760 |
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.