Smart Organic AD (BUL:SO)
Bulgaria · Delayed Price · Currency is BGN 31.80
+0.60 (1.92%)
At close: Aug 1, 2025
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 32.60 | 32.80 | 32.60 | 32.60 | 32.36 | 0.62% | 120 |
| Jun 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.16 | -0.61% | 81 |
| Jun 18, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.36 | 0.62% | 127 |
| Jun 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.16 | -0.61% | 23 |
| Jun 12, 2025 | 32.80 | 32.80 | 32.40 | 32.60 | 32.36 | - | 1,010 |
| Jun 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | -0.61% | 1,000 |
| Jun 9, 2025 | 33.00 | 33.00 | 32.60 | 32.80 | 32.56 | 0.61% | 430 |
| Jun 5, 2025 | 32.60 | 33.00 | 32.60 | 32.60 | 32.36 | - | 351 |
| Jun 4, 2025 | 31.60 | 33.00 | 31.60 | 32.60 | 32.36 | 5.16% | 1,564 |
| Jun 3, 2025 | 31.20 | 31.40 | 31.00 | 31.00 | 30.77 | -2.52% | 796 |
| Jun 2, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.56 | 1.92% | 57 |
| May 30, 2025 | 32.00 | 32.20 | 31.20 | 31.20 | 30.97 | -2.50% | 2,123 |
| May 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | 3.23% | 23 |
| May 28, 2025 | 32.20 | 32.20 | 31.00 | 31.00 | 30.77 | -3.13% | 1,578 |
| May 27, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 31.76 | -3.61% | 225 |
| May 23, 2025 | 33.00 | 33.20 | 32.20 | 33.20 | 32.95 | 0.61% | 1,921 |
| May 22, 2025 | 33.80 | 33.80 | 32.80 | 33.00 | 32.76 | -2.37% | 1,033 |
| May 21, 2025 | 33.80 | 34.00 | 33.80 | 33.80 | 33.55 | 2.42% | 1,160 |
| May 20, 2025 | 32.00 | 33.00 | 31.80 | 33.00 | 32.76 | 3.13% | 487 |
| May 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -1.23% | 200 |