Smart Organic AD (BUL:SO)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 16.00
-0.20 (-1.23%)
At close: Jun 19, 2026
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 100 |
| Jun 18, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 727 |
| Jun 17, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 3,380 |
| Jun 16, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | - | 1,108 |
| Jun 15, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 1,008 |
| Jun 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 270 |
| Jun 11, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 70 |
| Jun 10, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 0.65% | 635 |
| Jun 9, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 832 |
| Jun 8, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 75 |
| Jun 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 80 |
| Jun 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 290 |
| Jun 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 65 |
| Jun 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 63 |
| Jun 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 65 |
| May 29, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 115 |
| May 28, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | 0.65% | 212 |
| May 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 385 |
| May 21, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 130 |
| May 20, 2026 | 15.40 | 15.60 | 15.20 | 15.20 | 15.20 | -1.94% | 733 |
| May 19, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 78 |
| May 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 39 |
| May 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 125 |
| May 14, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 63 |
| May 13, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 181 |
| May 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 80 |
| May 11, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 3,052 |
| May 8, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 194 |
| May 7, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | - | 92 |
| May 5, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 716 |
| May 4, 2026 | 15.10 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 541 |
| Apr 30, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 2,688 |
| Apr 29, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 1,481 |
| Apr 28, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 560 |
| Apr 27, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | - | 935 |
| Apr 24, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 1,387 |
| Apr 23, 2026 | 15.40 | 15.40 | 15.10 | 15.30 | 15.30 | - | 286 |
| Apr 22, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 979 |
| Apr 21, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 2,581 |
| Apr 20, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 6,244 |
| Apr 17, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 210 |
| Apr 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 19 |
| Apr 15, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | - | 523 |
| Apr 9, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | 319 |
| Apr 8, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 876 |
| Apr 7, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | - | 506 |
| Apr 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 9 |
| Apr 1, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | 305 |
| Mar 31, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 514 |
| Mar 30, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 1,439 |