Smart Organic AD (BUL:SO)
Bulgaria · Delayed Price · Currency is BGN 31.20
-0.20 (-0.64%)
At close: Aug 28, 2025
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 21 |
| Aug 28, 2025 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | -0.64% | 142 |
| Aug 27, 2025 | 31.20 | 31.40 | 31.00 | 31.40 | 31.40 | - | 51 |
| Aug 26, 2025 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | - | 141 |
| Aug 25, 2025 | 31.00 | 31.40 | 30.60 | 31.40 | 31.40 | 1.29% | 388 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 508 |
| Aug 21, 2025 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | - | 309 |
| Aug 20, 2025 | 30.60 | 31.00 | 30.40 | 31.00 | 31.00 | -1.27% | 1,259 |
| Aug 19, 2025 | 31.40 | 31.40 | 30.80 | 31.40 | 31.40 | 0.64% | 1,376 |
| Aug 18, 2025 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | -0.64% | 275 |
| Aug 15, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.29% | 1,380 |
| Aug 14, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | - | 35 |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 101 |
| Aug 12, 2025 | 30.80 | 31.00 | 30.40 | 31.00 | 31.00 | -1.27% | 662 |
| Aug 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 124 |
| Aug 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | 39 |
| Aug 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 50 |
| Aug 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | 50 |
| Aug 5, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -1.26% | 40 |
| Aug 4, 2025 | 31.60 | 31.80 | 30.60 | 31.80 | 31.80 | - | 310 |
| Aug 1, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 1.92% | 1,154 |
| Jul 31, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 0.65% | 72 |
| Jul 30, 2025 | 30.80 | 31.00 | 30.40 | 31.00 | 31.00 | -0.64% | 992 |
| Jul 29, 2025 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | -0.64% | 320 |
| Jul 28, 2025 | 31.40 | 31.40 | 31.20 | 31.40 | 31.40 | - | 264 |
| Jul 25, 2025 | 31.00 | 31.40 | 30.80 | 31.40 | 31.40 | 1.29% | 650 |
| Jul 24, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.90% | 60 |
| Jul 23, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.94% | 547 |
| Jul 22, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 3,660 |
| Jul 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 225 |
| Jul 18, 2025 | 31.20 | 31.40 | 31.00 | 31.40 | 31.40 | - | 632 |
| Jul 17, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -1.26% | 330 |
| Jul 16, 2025 | 31.40 | 31.80 | 31.00 | 31.80 | 31.80 | -1.24% | 2,015 |
| Jul 15, 2025 | 31.80 | 32.20 | 31.20 | 32.20 | 32.20 | - | 437 |
| Jul 14, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | 50 |
| Jul 11, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 1.90% | 63 |
| Jul 10, 2025 | 31.60 | 32.00 | 31.60 | 31.60 | 31.60 | -2.47% | 184 |
| Jul 9, 2025 | 32.60 | 32.60 | 32.40 | 32.40 | 32.16 | -0.61% | 65 |
| Jul 8, 2025 | 32.40 | 32.60 | 31.80 | 32.60 | 32.36 | - | 310 |
| Jul 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | - | 18 |
| Jul 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | 1.88% | 182 |
| Jul 3, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 31.76 | -3.61% | 1,183 |
| Jul 2, 2025 | 32.00 | 33.20 | 31.80 | 33.20 | 32.95 | 1.84% | 1,527 |
| Jul 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | 1.88% | 147 |
| Jun 30, 2025 | 32.40 | 32.60 | 32.00 | 32.00 | 31.76 | - | 335 |
| Jun 27, 2025 | 32.00 | 32.00 | 31.40 | 32.00 | 31.76 | - | 604 |
| Jun 26, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 31.76 | 0.63% | 540 |
| Jun 25, 2025 | 31.80 | 31.80 | 30.80 | 31.80 | 31.56 | 2.58% | 1,383 |
| Jun 24, 2025 | 31.00 | 31.60 | 31.00 | 31.00 | 30.77 | -0.64% | 379 |
| Jun 23, 2025 | 32.20 | 32.20 | 31.20 | 31.20 | 30.97 | -4.29% | 1,205 |