Smart Organic AD (BUL:SO)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 15.30
+0.20 (1.32%)
At close: Mar 9, 2026
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | 9,297 |
| Mar 6, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -1.95% | 1,036 |
| Mar 5, 2026 | 15.20 | 15.50 | 15.00 | 15.40 | 15.40 | - | 7,351 |
| Mar 4, 2026 | 16.30 | 16.30 | 15.00 | 15.40 | 15.40 | -6.10% | 5,084 |
| Mar 2, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 1,000 |
| Feb 27, 2026 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | -0.59% | 1,425 |
| Feb 25, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | - | 660 |
| Feb 24, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | -0.59% | 1,234 |
| Feb 23, 2026 | 16.90 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 506 |
| Feb 20, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -4.00% | 948 |
| Feb 18, 2026 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | 1.16% | 130 |
| Feb 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 1,000 |
| Feb 16, 2026 | 17.00 | 17.80 | 17.00 | 17.20 | 17.20 | 0.58% | 3,325 |
| Feb 13, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | 4.27% | 2,425 |
| Feb 12, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 1.86% | 274 |
| Feb 11, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - | 506 |
| Feb 10, 2026 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | - | 1,006 |
| Feb 9, 2026 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -3.01% | 696 |
| Feb 6, 2026 | 16.60 | 16.60 | 16.30 | 16.60 | 16.60 | -1.19% | 1,085 |
| Feb 5, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | - | 363 |
| Feb 3, 2026 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | -0.59% | 153 |
| Feb 2, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | - | 112 |
| Jan 30, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.74% | 1,966 |
| Jan 29, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -3.37% | 838 |
| Jan 28, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 2.89% | 113 |
| Jan 27, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -2.26% | 2,297 |
| Jan 26, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | 230 |
| Jan 23, 2026 | 17.70 | 17.70 | 17.10 | 17.70 | 17.70 | 0.57% | 911 |
| Jan 22, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 828 |
| Jan 21, 2026 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 669 |
| Jan 20, 2026 | 18.00 | 18.10 | 17.80 | 18.00 | 18.00 | - | 428 |
| Jan 19, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 1,205 |
| Jan 16, 2026 | 18.70 | 19.00 | 18.00 | 18.00 | 18.00 | -3.74% | 3,373 |
| Jan 15, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 1.63% | 728 |
| Jan 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | 156 |
| Jan 13, 2026 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 1.10% | 1,373 |
| Jan 12, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | -0.55% | 1,668 |
| Jan 9, 2026 | 17.30 | 18.30 | 17.30 | 18.20 | 18.20 | 5.20% | 2,868 |
| Jan 8, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 700 |
| Jan 7, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 2.96% | 1,520 |
| Jan 6, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 96.10% | 1,682 |
| Jan 5, 2026 | 8.67 | 8.67 | 8.62 | 8.62 | 8.62 | -48.22% | 167 |
| Dec 22, 2025 | 16.75 | 16.75 | 16.65 | 16.65 | 16.65 | -0.70% | 155 |
| Dec 18, 2025 | 16.56 | 16.76 | 16.46 | 16.76 | 16.76 | -0.02% | 170 |
| Dec 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.22% | 2 |
| Dec 15, 2025 | 16.36 | 16.87 | 16.36 | 16.57 | 16.57 | 1.37% | 600 |
| Dec 12, 2025 | 16.24 | 16.34 | 16.24 | 16.34 | 16.34 | 1.84% | 532 |
| Dec 11, 2025 | 16.05 | 16.05 | 15.94 | 16.05 | 16.05 | -0.47% | 115 |
| Dec 10, 2025 | 16.02 | 16.12 | 15.92 | 16.12 | 16.12 | 0.48% | 729 |
| Dec 9, 2025 | 15.94 | 16.04 | 15.94 | 16.04 | 16.04 | -0.38% | 6,217 |