Smart Organic AD (BUL:SO)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 15.50
0.00 (0.00%)
At close: May 8, 2026
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 60 |
| Mar 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 15 |
| Mar 25, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | - | 441 |
| Mar 24, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 215 |
| Mar 23, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - | 1,828 |
| Mar 20, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 1,349 |
| Mar 19, 2026 | 14.90 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 4,891 |
| Mar 18, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 2,677 |
| Mar 17, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | -1.32% | 1,423 |
| Mar 16, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | -1.30% | 1,744 |
| Mar 13, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 1.99% | 331 |
| Mar 12, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.95% | 35 |
| Mar 11, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 1.99% | 173 |
| Mar 10, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | 276 |
| Mar 9, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | 9,297 |
| Mar 6, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -1.95% | 1,036 |
| Mar 5, 2026 | 15.20 | 15.50 | 15.00 | 15.40 | 15.40 | - | 7,351 |
| Mar 4, 2026 | 16.30 | 16.30 | 15.00 | 15.40 | 15.40 | -6.10% | 5,084 |
| Mar 2, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 1,000 |
| Feb 27, 2026 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | -0.59% | 1,425 |
| Feb 25, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | - | 660 |
| Feb 24, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | -0.59% | 1,234 |
| Feb 23, 2026 | 16.90 | 17.00 | 16.70 | 17.00 | 17.00 | 1.19% | 506 |
| Feb 20, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -4.00% | 948 |
| Feb 18, 2026 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | 1.16% | 130 |
| Feb 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 1,000 |
| Feb 16, 2026 | 17.00 | 17.80 | 17.00 | 17.20 | 17.20 | 0.58% | 3,325 |