SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.700 | 6.750 | 6.700 | 6.750 | 6.555 | 715 |
| 2025-02-20 | 6.650 | 6.650 | 6.650 | 6.650 | 6.457 | 0 |
| 2025-02-19 | 6.750 | 6.750 | 6.600 | 6.700 | 6.506 | 2,259 |
| 2025-02-18 | 6.800 | 6.900 | 6.800 | 6.900 | 6.700 | 1,760 |
| 2025-02-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.700 | 730 |
| 2025-02-14 | 7.000 | 7.000 | 6.950 | 6.950 | 6.749 | 200 |
| 2025-02-13 | 7.050 | 7.050 | 7.050 | 7.050 | 6.846 | 167 |
| 2025-02-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.749 | 0 |
| 2025-02-11 | 7.050 | 7.050 | 7.000 | 7.050 | 6.846 | 507 |
| 2025-02-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.652 | 0 |
| 2025-02-07 | 6.950 | 6.950 | 6.800 | 6.850 | 6.652 | 730 |
| 2025-02-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.700 | 0 |
| 2025-02-05 | 6.900 | 7.000 | 6.850 | 6.900 | 6.700 | 3,637 |
| 2025-02-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.797 | 0 |
| 2025-02-03 | 6.900 | 7.050 | 6.900 | 7.050 | 6.846 | 925 |
| 2025-01-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.749 | 0 |
| 2025-01-30 | 6.850 | 6.900 | 6.850 | 6.900 | 6.700 | 270 |
| 2025-01-29 | 6.850 | 6.900 | 6.850 | 6.900 | 6.700 | 600 |
| 2025-01-28 | 6.850 | 6.900 | 6.800 | 6.900 | 6.700 | 3,221 |
| 2025-01-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.700 | 136 |
| 2025-01-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.700 | 0 |
| 2025-01-23 | 6.850 | 6.900 | 6.850 | 6.900 | 6.700 | 182 |
| 2025-01-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.749 | 1,021 |
| 2025-01-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.749 | 0 |
| 2025-01-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.749 | 0 |
| 2025-01-17 | 6.950 | 7.000 | 6.900 | 6.950 | 6.749 | 939 |
| 2025-01-16 | 6.900 | 7.000 | 6.900 | 7.000 | 6.797 | 1,432 |
| 2025-01-15 | 6.700 | 6.900 | 6.700 | 6.850 | 6.652 | 1,337 |
| 2025-01-14 | 6.650 | 6.800 | 6.650 | 6.650 | 6.457 | 2,420 |
| 2025-01-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.457 | 0 |
| 2025-01-10 | 6.950 | 6.950 | 6.700 | 6.700 | 6.506 | 762 |
| 2025-01-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.700 | 100 |
| 2025-01-08 | 6.850 | 6.900 | 6.850 | 6.900 | 6.700 | 25 |
| 2025-01-07 | 6.950 | 6.950 | 6.800 | 6.900 | 6.700 | 600 |
| 2025-01-06 | 7.150 | 7.150 | 7.000 | 7.050 | 6.846 | 4,051 |
| 2025-01-03 | 7.100 | 7.100 | 7.100 | 7.100 | 6.894 | 75 |
| 2025-01-02 | 7.200 | 7.200 | 7.200 | 7.200 | 6.991 | 0 |
| 2024-12-30 | 7.200 | 7.200 | 7.200 | 7.200 | 6.991 | 0 |
| 2024-12-27 | 7.200 | 7.200 | 7.200 | 7.200 | 6.991 | 0 |
| 2024-12-23 | 7.450 | 7.450 | 7.200 | 7.250 | 7.040 | 709 |
| 2024-12-20 | 7.300 | 7.450 | 7.300 | 7.450 | 7.234 | 1,517 |
| 2024-12-19 | 7.550 | 7.550 | 7.150 | 7.200 | 6.991 | 4,575 |
| 2024-12-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.380 | 0 |
| 2024-12-17 | 7.500 | 7.700 | 7.500 | 7.700 | 7.477 | 2,242 |
| 2024-12-16 | 7.550 | 7.550 | 7.450 | 7.450 | 7.234 | 1,000 |
| 2024-12-13 | 7.300 | 7.500 | 7.300 | 7.400 | 7.186 | 8,082 |
| 2024-12-12 | 7.500 | 7.500 | 7.250 | 7.250 | 7.040 | 2,544 |
| 2024-12-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.283 | 0 |
| 2024-12-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.040 | 0 |
| 2024-12-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.040 | 0 |
| 2024-12-06 | 7.500 | 7.500 | 7.100 | 7.300 | 7.089 | 4,228 |
| 2024-12-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.380 | 1,500 |
| 2024-12-04 | 7.450 | 7.500 | 7.450 | 7.500 | 7.283 | 0 |
| 2024-12-03 | 7.350 | 7.500 | 7.350 | 7.350 | 7.137 | 3,207 |
| 2024-12-02 | 7.500 | 7.500 | 7.450 | 7.450 | 7.234 | 2,000 |
| 2024-11-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.380 | 406 |
| 2024-11-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.331 | 0 |
| 2024-11-27 | 7.600 | 8.000 | 7.550 | 7.550 | 7.331 | 6,355 |
| 2024-11-26 | 7.600 | 7.600 | 7.500 | 7.500 | 7.283 | 1,000 |
| 2024-11-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.380 | 30 |
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.