Smart Organic AD (BUL:SO)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 18.00
0.00 (0.00%)
At close: Jan 19, 2026
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 16.00 | 16.11 | 16.00 | 16.11 | 16.11 | 1.56% | 125 |
| Dec 5, 2025 | 15.86 | 15.86 | 15.76 | 15.86 | 15.86 | 0.06% | 114 |
| Dec 4, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.25% | 7 |
| Dec 3, 2025 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 1.24% | 300 |
| Dec 2, 2025 | 15.85 | 16.06 | 15.85 | 15.85 | 15.85 | 1.31% | 2,100 |
| Dec 1, 2025 | 15.34 | 15.65 | 15.34 | 15.65 | 15.65 | 1.98% | 1,674 |
| Nov 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.01% | 200 |
| Nov 27, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.01% | 40 |
| Nov 26, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.74% | 200 |
| Nov 25, 2025 | 15.13 | 15.33 | 15.13 | 15.23 | 15.23 | 1.34% | 285 |
| Nov 24, 2025 | 15.23 | 15.23 | 15.03 | 15.03 | 15.03 | -2.07% | 534 |
| Nov 21, 2025 | 15.35 | 15.35 | 15.24 | 15.35 | 15.35 | 0.73% | 1,440 |
| Nov 19, 2025 | 15.24 | 15.24 | 15.13 | 15.24 | 15.24 | -0.65% | 350 |
| Nov 18, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.33 | 0.65% | 1 |
| Nov 17, 2025 | 15.24 | 15.34 | 14.52 | 15.24 | 15.24 | -0.03% | 2,098 |
| Nov 13, 2025 | 15.34 | 15.34 | 15.24 | 15.24 | 15.24 | -0.64% | 1,025 |
| Nov 12, 2025 | 15.24 | 15.34 | 15.24 | 15.34 | 15.34 | 2.06% | 1,187 |
| Nov 11, 2025 | 15.34 | 15.34 | 15.03 | 15.03 | 15.03 | -2.01% | 312 |
| Nov 10, 2025 | 15.24 | 15.34 | 15.24 | 15.34 | 15.34 | 0.65% | 183 |
| Nov 7, 2025 | 15.34 | 15.34 | 15.03 | 15.24 | 15.24 | -0.63% | 352 |
| Nov 6, 2025 | 15.34 | 15.34 | 15.23 | 15.34 | 15.34 | -0.03% | 613 |
| Nov 5, 2025 | 15.24 | 15.34 | 15.14 | 15.34 | 15.34 | 0.68% | 2,151 |
| Nov 4, 2025 | 14.62 | 15.24 | 14.62 | 15.24 | 15.24 | 3.50% | 3,188 |
| Nov 3, 2025 | 14.21 | 14.72 | 14.21 | 14.72 | 14.72 | 4.31% | 522 |
| Oct 31, 2025 | 14.42 | 14.42 | 14.12 | 14.12 | 14.12 | -1.42% | 830 |
| Oct 30, 2025 | 14.42 | 14.83 | 14.32 | 14.32 | 14.32 | -2.78% | 978 |
| Oct 29, 2025 | 14.52 | 14.73 | 14.42 | 14.73 | 14.73 | -0.69% | 165 |
| Oct 28, 2025 | 14.73 | 14.83 | 14.63 | 14.83 | 14.83 | -1.36% | 111 |
| Oct 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.23% | 21 |
| Oct 24, 2025 | 14.80 | 15.00 | 14.59 | 15.00 | 15.00 | 1.16% | 319 |
| Oct 23, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.69% | 233 |