SMT Scharf AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 3,358 |
| 2026-10-16 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 151 |
| 2026-10-15 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 88 |
| 2026-10-14 | 5.800 | 5.800 | 5.600 | 5.750 | 5.750 | 983 |
| 2026-10-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 58,799 |
| 2026-10-12 | 6.150 | 6.150 | 5.750 | 5.800 | 5.800 | 58,799 |
| 2026-10-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 300 |
| 2026-10-08 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 300 |
| 2026-10-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2026-10-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 100 |
| 2026-10-05 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,064 |
| 2026-10-02 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 1,310 |
| 2026-10-01 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 3,895 |
| 2026-09-30 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 1,978 |
| 2026-09-29 | 5.700 | 5.900 | 5.700 | 5.850 | 5.850 | 5,756 |
| 2026-09-28 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 500 |
| 2026-09-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,380 |
| 2026-09-24 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 1,380 |
| 2026-09-23 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 937 |
| 2026-09-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 74 |
| 2026-09-21 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 74 |
Page 1 of 1 · 21 trading days
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.