SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 3,053 |
| 2025-05-20 | 7.250 | 7.250 | 7.200 | 7.250 | 7.040 | 1,313 |
| 2025-05-19 | 7.200 | 7.400 | 7.200 | 7.300 | 7.089 | 10,711 |
| 2025-05-16 | 7.050 | 7.300 | 7.050 | 7.200 | 6.991 | 2,809 |
| 2025-05-15 | 7.150 | 7.150 | 7.000 | 7.050 | 6.846 | 2,329 |
| 2025-05-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.797 | 0 |
| 2025-05-13 | 6.950 | 7.100 | 6.900 | 7.000 | 6.797 | 632 |
| 2025-05-12 | 7.100 | 7.150 | 7.000 | 7.100 | 6.894 | 2,567 |
| 2025-05-09 | 7.200 | 7.200 | 7.200 | 7.200 | 6.991 | 0 |
| 2025-05-08 | 7.150 | 7.300 | 7.150 | 7.200 | 6.991 | 3,463 |
| 2025-05-07 | 7.000 | 7.150 | 7.000 | 7.150 | 6.943 | 18 |
| 2025-05-06 | 7.150 | 7.150 | 7.100 | 7.100 | 6.894 | 46 |
| 2025-05-05 | 6.900 | 7.200 | 6.900 | 7.050 | 6.846 | 3,691 |
| 2025-05-02 | 6.900 | 6.900 | 6.850 | 6.850 | 6.652 | 15 |
| 2025-04-30 | 6.800 | 6.900 | 6.700 | 6.700 | 6.506 | 6,248 |
| 2025-04-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.700 | 0 |
| 2025-04-28 | 6.850 | 6.900 | 6.800 | 6.900 | 6.700 | 617 |
| 2025-04-25 | 6.750 | 6.850 | 6.750 | 6.850 | 6.652 | 1,562 |
| 2025-04-24 | 6.750 | 6.750 | 6.650 | 6.750 | 6.555 | 3,513 |
| 2025-04-23 | 6.900 | 6.900 | 6.750 | 6.850 | 6.652 | 4,322 |
| 2025-04-22 | 6.600 | 6.850 | 6.600 | 6.850 | 6.652 | 2,243 |
| 2025-04-17 | 6.750 | 6.750 | 6.600 | 6.600 | 6.409 | 2,304 |
| 2025-04-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.409 | 1,552 |
| 2025-04-15 | 6.650 | 6.800 | 6.650 | 6.800 | 6.603 | 0 |
| 2025-04-14 | 6.650 | 6.650 | 6.600 | 6.600 | 6.409 | 59 |
| 2025-04-11 | 6.600 | 6.650 | 6.600 | 6.650 | 6.457 | 128 |
| 2025-04-10 | 6.500 | 6.700 | 6.500 | 6.650 | 6.457 | 1,623 |
| 2025-04-09 | 6.500 | 6.750 | 6.450 | 6.700 | 6.506 | 2,830 |
| 2025-04-08 | 6.600 | 6.600 | 6.500 | 6.500 | 6.312 | 400 |
| 2025-04-07 | 6.700 | 6.750 | 6.550 | 6.550 | 6.360 | 1,150 |
| 2025-04-04 | 6.900 | 6.900 | 6.750 | 6.800 | 6.603 | 2,567 |
| 2025-04-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.797 | 420 |
| 2025-04-02 | 7.050 | 7.200 | 7.050 | 7.150 | 6.943 | 1,708 |
| 2025-04-01 | 7.200 | 7.200 | 7.200 | 7.200 | 6.991 | 3,160 |
| 2025-03-31 | 7.250 | 7.350 | 7.100 | 7.300 | 7.089 | 2,691 |
| 2025-03-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.089 | 110 |
| 2025-03-27 | 7.100 | 7.200 | 7.100 | 7.200 | 6.991 | 1,665 |
| 2025-03-26 | 7.050 | 7.150 | 7.000 | 7.050 | 6.846 | 2,206 |
| 2025-03-25 | 6.950 | 7.050 | 6.950 | 7.000 | 6.797 | 1,813 |
| 2025-03-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.700 | 0 |
| 2025-03-21 | 6.750 | 6.950 | 6.700 | 6.900 | 6.700 | 7,180 |
| 2025-03-20 | 6.450 | 6.850 | 6.450 | 6.650 | 6.457 | 4,852 |
| 2025-03-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.360 | 0 |
| 2025-03-18 | 6.600 | 6.600 | 6.550 | 6.550 | 6.360 | 2,324 |
| 2025-03-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.457 | 356 |
| 2025-03-14 | 6.600 | 6.650 | 6.600 | 6.650 | 6.457 | 500 |
| 2025-03-13 | 6.500 | 6.600 | 6.500 | 6.600 | 6.409 | 1,239 |
| 2025-03-12 | 6.800 | 6.800 | 6.600 | 6.600 | 6.409 | 1,838 |
| 2025-03-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.506 | 1,200 |
| 2025-03-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.555 | 974 |
| 2025-03-07 | 6.700 | 6.800 | 6.700 | 6.700 | 6.506 | 3,331 |
| 2025-03-06 | 6.500 | 6.700 | 6.500 | 6.700 | 6.506 | 1,775 |
| 2025-03-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.409 | 0 |
| 2025-03-04 | 6.600 | 6.750 | 6.600 | 6.600 | 6.409 | 1,768 |
| 2025-03-03 | 6.850 | 6.850 | 6.500 | 6.550 | 6.360 | 7,623 |
| 2025-02-28 | 6.750 | 6.750 | 6.700 | 6.700 | 6.506 | 741 |
| 2025-02-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.652 | 46 |
| 2025-02-26 | 6.650 | 6.850 | 6.650 | 6.850 | 6.652 | 753 |
| 2025-02-25 | 6.600 | 7.000 | 6.400 | 6.800 | 6.603 | 32,561 |
| 2025-02-24 | 6.600 | 6.600 | 6.550 | 6.550 | 6.360 | 1,056 |
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.