SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.750 | 7.900 | 7.500 | 7.500 | 7.283 | 4,609 |
| 2024-11-21 | 7.500 | 8.000 | 7.500 | 7.850 | 7.623 | 5,334 |
| 2024-11-20 | 7.500 | 7.500 | 7.400 | 7.400 | 7.186 | 767 |
| 2024-11-19 | 7.650 | 7.650 | 7.500 | 7.550 | 7.331 | 1,622 |
| 2024-11-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.283 | 0 |
| 2024-11-15 | 7.400 | 7.500 | 7.400 | 7.500 | 7.283 | 2,645 |
| 2024-11-14 | 7.500 | 7.500 | 7.350 | 7.450 | 7.234 | 1,423 |
| 2024-11-13 | 8.250 | 8.250 | 7.650 | 7.800 | 7.574 | 3,306 |
| 2024-11-12 | 8.200 | 8.200 | 8.150 | 8.200 | 7.963 | 1,492 |
| 2024-11-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.060 | 0 |
| 2024-11-08 | 8.350 | 8.350 | 8.300 | 8.300 | 8.060 | 734 |
| 2024-11-07 | 8.500 | 8.500 | 8.300 | 8.400 | 8.157 | 862 |
| 2024-11-06 | 8.300 | 8.450 | 8.300 | 8.450 | 8.205 | 1,500 |
| 2024-11-05 | 8.400 | 8.500 | 8.400 | 8.500 | 8.254 | 813 |
| 2024-11-04 | 8.350 | 8.350 | 8.300 | 8.300 | 8.060 | 679 |
| 2024-11-01 | 8.300 | 8.300 | 8.150 | 8.150 | 7.914 | 2,549 |
| 2024-10-31 | 8.350 | 8.450 | 8.300 | 8.450 | 8.205 | 782 |
| 2024-10-30 | 8.300 | 9.200 | 8.100 | 8.250 | 8.011 | 16,253 |
| 2024-10-29 | 8.200 | 8.200 | 8.200 | 8.200 | 7.963 | 4,006 |
| 2024-10-28 | 8.300 | 8.300 | 8.250 | 8.250 | 8.011 | 1,158 |
| 2024-10-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.157 | 0 |
| 2024-10-24 | 8.300 | 8.500 | 8.300 | 8.500 | 8.254 | 780 |
| 2024-10-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.205 | 500 |
| 2024-10-22 | 8.550 | 8.550 | 8.400 | 8.400 | 8.157 | 640 |
| 2024-10-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.205 | 0 |
| 2024-10-18 | 8.500 | 8.500 | 8.450 | 8.450 | 8.205 | 147 |
| 2024-10-17 | 8.400 | 8.550 | 8.400 | 8.500 | 8.254 | 1,100 |
| 2024-10-16 | 8.300 | 8.800 | 8.300 | 8.450 | 8.205 | 4,311 |
| 2024-10-15 | 8.750 | 8.750 | 8.300 | 8.350 | 8.108 | 1,726 |
| 2024-10-14 | 8.750 | 8.950 | 8.600 | 8.600 | 8.351 | 4,539 |
| 2024-10-11 | 8.700 | 8.700 | 8.700 | 8.700 | 8.448 | 589 |
| 2024-10-10 | 8.750 | 9.000 | 8.750 | 8.850 | 8.594 | 1,700 |
| 2024-10-09 | 8.550 | 8.600 | 8.550 | 8.550 | 8.302 | 446 |
| 2024-10-08 | 8.700 | 8.700 | 8.700 | 8.700 | 8.448 | 50 |
| 2024-10-07 | 8.700 | 8.800 | 8.700 | 8.800 | 8.545 | 6,713 |
| 2024-10-04 | 8.350 | 8.500 | 8.350 | 8.500 | 8.254 | 2,711 |
| 2024-10-03 | 8.350 | 8.400 | 8.350 | 8.400 | 8.157 | 1,320 |
| 2024-10-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.157 | 0 |
| 2024-10-01 | 8.200 | 8.500 | 8.200 | 8.400 | 8.157 | 6,523 |
| 2024-09-30 | 8.000 | 8.300 | 8.000 | 8.300 | 8.060 | 11,317 |
| 2024-09-27 | 8.000 | 8.000 | 7.950 | 7.950 | 7.720 | 700 |
| 2024-09-26 | 7.850 | 8.000 | 7.850 | 8.000 | 7.768 | 2,607 |
| 2024-09-25 | 7.800 | 7.800 | 7.700 | 7.700 | 7.477 | 1,225 |
| 2024-09-24 | 7.850 | 7.900 | 7.850 | 7.900 | 7.671 | 221 |
| 2024-09-23 | 8.000 | 8.000 | 7.750 | 7.800 | 7.574 | 6,251 |
| 2024-09-20 | 8.000 | 8.150 | 7.600 | 8.000 | 7.768 | 9,120 |
| 2024-09-19 | 7.200 | 8.300 | 7.200 | 7.900 | 7.671 | 10,504 |
| 2024-09-18 | 7.100 | 7.100 | 7.100 | 7.100 | 6.894 | 0 |
| 2024-09-17 | 7.100 | 7.100 | 7.100 | 7.100 | 6.894 | 0 |
| 2024-09-16 | 7.100 | 7.100 | 7.100 | 7.100 | 6.894 | 0 |
| 2024-09-13 | 7.100 | 7.100 | 7.100 | 7.100 | 6.894 | 0 |
| 2024-09-12 | 7.000 | 7.100 | 7.000 | 7.100 | 6.894 | 21 |
| 2024-09-11 | 7.100 | 7.100 | 7.100 | 7.100 | 6.894 | 0 |
| 2024-09-10 | 7.000 | 7.050 | 6.900 | 7.050 | 6.846 | 1,478 |
| 2024-09-09 | 7.100 | 7.100 | 7.100 | 7.100 | 6.894 | 0 |
| 2024-09-06 | 7.150 | 7.150 | 7.150 | 7.150 | 6.943 | 0 |
| 2024-09-05 | 7.200 | 7.300 | 7.200 | 7.200 | 6.991 | 95 |
| 2024-09-04 | 7.250 | 7.300 | 7.000 | 7.000 | 6.797 | 2,694 |
| 2024-09-03 | 7.450 | 7.450 | 7.350 | 7.350 | 7.137 | 1,099 |
| 2024-09-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.331 | 400 |
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.