Smart Organic AD (BUL:SO)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 17.60
+0.10 (0.57%)
At close: Oct 2, 2026
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | 30 |
| Oct 1, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | 0.57% | 413 |
| Sep 30, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | -2.25% | 395 |
| Sep 29, 2026 | 17.20 | 17.80 | 16.90 | 17.80 | 17.80 | 1.14% | 6,120 |
| Sep 28, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -1.12% | 69 |
| Sep 25, 2026 | 17.60 | 17.80 | 17.20 | 17.80 | 17.80 | 0.56% | 1,315 |
| Sep 24, 2026 | 17.20 | 17.70 | 17.10 | 17.70 | 17.70 | 0.57% | 725 |
| Sep 23, 2026 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 0.57% | 256 |
| Sep 21, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 1,280 |
| Sep 18, 2026 | 17.10 | 17.60 | 17.10 | 17.50 | 17.50 | 0.57% | 1,140 |
| Sep 17, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 2.35% | 1,514 |
| Sep 16, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -3.41% | 3,124 |
| Sep 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 433 |
| Sep 14, 2026 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | - | 283 |
| Sep 11, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | -0.56% | 3,256 |
| Sep 10, 2026 | 18.10 | 18.10 | 17.50 | 18.00 | 18.00 | 2.86% | 2,564 |
| Sep 9, 2026 | 17.80 | 18.10 | 17.50 | 17.50 | 17.50 | -4.37% | 762 |
| Sep 8, 2026 | 18.30 | 18.30 | 17.80 | 18.30 | 18.30 | - | 943 |
| Sep 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | 350 |
| Sep 3, 2026 | 18.10 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 1,678 |
| Sep 2, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 50 |
| Sep 1, 2026 | 18.30 | 18.30 | 17.80 | 18.10 | 18.10 | -1.09% | 1,037 |
| Aug 31, 2026 | 18.10 | 18.30 | 17.80 | 18.30 | 18.30 | 1.10% | 965 |
| Aug 28, 2026 | 17.70 | 18.10 | 17.60 | 18.10 | 18.10 | - | 800 |
| Aug 27, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.69% | 3,737 |
| Aug 26, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | 1.71% | 315 |
| Aug 25, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -1.13% | 190 |
| Aug 24, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | 420 |
| Aug 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 22 |
| Aug 20, 2026 | 17.70 | 17.80 | 17.60 | 17.80 | 17.80 | - | 780 |
| Aug 19, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | - | 40 |
| Aug 18, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 1.14% | 584 |
| Aug 17, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 28 |
| Aug 14, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 1,741 |
| Aug 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 195 |
| Aug 12, 2026 | 17.40 | 17.60 | 17.30 | 17.60 | 17.60 | -0.56% | 1,214 |
| Aug 11, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | 625 |
| Aug 10, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | 137 |
| Aug 7, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | - | 835 |
| Aug 6, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | - | 150 |
| Aug 5, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 1,430 |
| Aug 4, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1.74% | 376 |
| Aug 3, 2026 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | -0.58% | 734 |
| 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 |