Smart Organic AD (BUL:SO)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 17.30
+0.10 (0.58%)
At close: Jul 31, 2026
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 320 |
| Jul 30, 2026 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 950 |
| Jul 29, 2026 | 17.10 | 17.10 | 16.70 | 17.00 | 17.00 | - | 1,616 |
| Jul 28, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | - | 645 |
| Jul 27, 2026 | 16.70 | 17.00 | 16.50 | 17.00 | 17.00 | -1.16% | 470 |
| Jul 24, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 1.78% | 5,421 |
| Jul 23, 2026 | 16.90 | 16.90 | 16.60 | 16.90 | 16.90 | - | 310 |
| Jul 22, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | - | 82 |
| Jul 21, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 275 |
| Jul 20, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - | 140 |
| Jul 17, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 0.60% | 330 |
| Jul 16, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 100 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1,000 |
| Jul 14, 2026 | 16.40 | 16.70 | 16.30 | 16.60 | 16.60 | 0.97% | 105 |
| Jul 10, 2026 | 16.10 | 16.60 | 16.10 | 16.50 | 16.44 | - | 1,793 |
| Jul 9, 2026 | 16.40 | 16.50 | 16.10 | 16.50 | 16.44 | 1.85% | 1,715 |
| Jul 8, 2026 | 16.20 | 16.40 | 16.20 | 16.20 | 16.14 | -1.22% | 138 |
| Jul 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.34 | -0.61% | 35 |
| Jul 6, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.44 | 2.48% | 303 |
| Jul 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | -1.23% | 205 |
| Jun 30, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.24 | -1.21% | 606 |
| Jun 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 1.23% | 50 |
| Jun 26, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.24 | -1.21% | 23 |
| Jun 25, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.44 | 0.61% | 118 |
| Jun 24, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.34 | -0.61% | 848 |
| Jun 23, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.44 | 2.48% | 273 |
| Jun 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | 0.63% | 2 |
| Jun 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | -1.23% | 100 |
| Jun 18, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.14 | 0.62% | 727 |
| Jun 17, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.04 | 0.63% | 3,380 |
| Jun 16, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 15.94 | - | 1,108 |
| Jun 15, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 15.94 | 1.27% | 1,008 |
| Jun 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | - | 270 |
| Jun 11, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.74 | 1.28% | 70 |
| Jun 10, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.54 | 0.65% | 635 |
| Jun 9, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.44 | 1.31% | 832 |
| Jun 8, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.24 | -0.65% | 75 |
| Jun 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | - | 80 |
| Jun 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | - | 290 |
| Jun 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | 0.65% | 65 |
| Jun 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.24 | -0.65% | 63 |
| Jun 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | 0.65% | 65 |
| May 29, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.24 | -0.65% | 115 |
| May 28, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.34 | 0.65% | 212 |
| May 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | 0.66% | 385 |
| May 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | - | 130 |
| May 20, 2026 | 15.40 | 15.60 | 15.20 | 15.20 | 15.14 | -1.94% | 733 |
| May 19, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.44 | 0.65% | 78 |
| May 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | - | 39 |
| May 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | -0.65% | 125 |