Smart Organic AD (BUL:SO)
Bulgaria
· Delayed Price · Currency is BGN 31.00
0.00 (0.00%)
At close: Dec 5, 2025
Smart Organic AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | - | 114 |
| Dec 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 7 |
| Dec 3, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.29% | 300 |
| Dec 2, 2025 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 1.31% | 2,100 |
| Dec 1, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 2.00% | 1,674 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 200 |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 40 |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 200 |
| Nov 25, 2025 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 1.36% | 285 |
| Nov 24, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -2.00% | 534 |
| Nov 21, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 1,440 |
| Nov 19, 2025 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | -0.67% | 350 |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 1 |
| Nov 17, 2025 | 29.80 | 30.00 | 28.40 | 29.80 | 29.80 | - | 2,098 |
| Nov 13, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 1,025 |
| Nov 12, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.04% | 1,187 |
| Nov 11, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.00% | 312 |
| Nov 10, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 183 |
| Nov 7, 2025 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | -0.67% | 352 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | - | 613 |
| Nov 5, 2025 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | 0.67% | 2,151 |
| Nov 4, 2025 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | 3.47% | 3,188 |
| Nov 3, 2025 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 4.35% | 522 |
| Oct 31, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -1.43% | 830 |
| Oct 30, 2025 | 28.20 | 29.00 | 28.00 | 28.00 | 28.00 | -2.78% | 978 |
| Oct 29, 2025 | 28.40 | 28.80 | 28.20 | 28.80 | 28.80 | -0.69% | 165 |
| Oct 28, 2025 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | -1.36% | 111 |
| Oct 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 21 |
| Oct 24, 2025 | 29.00 | 29.40 | 28.60 | 29.40 | 29.40 | 1.38% | 319 |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 233 |
| Oct 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 30 |
| Oct 21, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | 1.40% | 300 |
| Oct 20, 2025 | 29.40 | 29.40 | 28.40 | 28.60 | 28.60 | -3.38% | 360 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.00 | 29.60 | 29.60 | - | 864 |
| Oct 16, 2025 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 337 |
| Oct 14, 2025 | 29.80 | 30.00 | 29.40 | 30.00 | 30.00 | 0.67% | 442 |
| Oct 13, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 148 |
| Oct 10, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 272 |
| Oct 9, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 303 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 188 |
| Oct 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 42 |
| Oct 6, 2025 | 30.40 | 30.40 | 29.60 | 30.00 | 30.00 | -1.32% | 1,018 |
| Oct 3, 2025 | 30.40 | 30.40 | 29.80 | 30.40 | 30.40 | - | 175 |
| Oct 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 10 |
| Oct 1, 2025 | 30.00 | 30.40 | 29.80 | 30.40 | 30.40 | 0.66% | 142 |
| Sep 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 5 |
| Sep 29, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.70% | 1,266 |
| Sep 26, 2025 | 29.60 | 30.20 | 29.60 | 29.60 | 29.60 | - | 360 |
| Sep 25, 2025 | 30.00 | 30.20 | 29.60 | 29.60 | 29.60 | -3.90% | 1,397 |
| Sep 24, 2025 | 30.60 | 30.80 | 30.00 | 30.80 | 30.80 | - | 213 |
| Sep 23, 2025 | 30.80 | 30.80 | 30.00 | 30.80 | 30.80 | - | 692 |
| Sep 19, 2025 | 30.80 | 30.80 | 30.00 | 30.80 | 30.80 | - | 325 |
| Sep 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 111 |
| Sep 17, 2025 | 30.80 | 31.00 | 30.20 | 30.80 | 30.80 | - | 1,412 |
| Sep 16, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - | 1,040 |
| Sep 15, 2025 | 30.80 | 31.00 | 30.40 | 30.80 | 30.80 | - | 391 |
| Sep 12, 2025 | 30.80 | 30.80 | 30.60 | 30.80 | 30.80 | -0.65% | 1,669 |
| Sep 11, 2025 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | - | 414 |
| Sep 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 86 |
| Sep 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 9 |
| Sep 5, 2025 | 31.00 | 31.20 | 30.60 | 31.20 | 31.20 | 1.30% | 668 |
| Sep 4, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | 360 |
| Sep 3, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -0.64% | 167 |
| Sep 2, 2025 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | - | 185 |
| Sep 1, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | 105 |
| Aug 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 21 |
| Aug 28, 2025 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | -0.64% | 142 |
| Aug 27, 2025 | 31.20 | 31.40 | 31.00 | 31.40 | 31.40 | - | 51 |
| Aug 26, 2025 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | - | 141 |
| Aug 25, 2025 | 31.00 | 31.40 | 30.60 | 31.40 | 31.40 | 1.29% | 388 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 508 |
| Aug 21, 2025 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | - | 309 |
| Aug 20, 2025 | 30.60 | 31.00 | 30.40 | 31.00 | 31.00 | -1.27% | 1,259 |
| Aug 19, 2025 | 31.40 | 31.40 | 30.80 | 31.40 | 31.40 | 0.64% | 1,376 |
| Aug 18, 2025 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | -0.64% | 275 |
| Aug 15, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.29% | 1,380 |
| Aug 14, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | - | 35 |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 101 |
| Aug 12, 2025 | 30.80 | 31.00 | 30.40 | 31.00 | 31.00 | -1.27% | 662 |
| Aug 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 124 |
| Aug 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | 39 |
| Aug 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 50 |
| Aug 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | 50 |
| Aug 5, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -1.26% | 40 |
| Aug 4, 2025 | 31.60 | 31.80 | 30.60 | 31.80 | 31.80 | - | 310 |
| Aug 1, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 1.92% | 1,154 |
| Jul 31, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 0.65% | 72 |
| Jul 30, 2025 | 30.80 | 31.00 | 30.40 | 31.00 | 31.00 | -0.64% | 992 |
| Jul 29, 2025 | 31.00 | 31.20 | 30.80 | 31.20 | 31.20 | -0.64% | 320 |
| Jul 28, 2025 | 31.40 | 31.40 | 31.20 | 31.40 | 31.40 | - | 264 |
| Jul 25, 2025 | 31.00 | 31.40 | 30.80 | 31.40 | 31.40 | 1.29% | 650 |
| Jul 24, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.90% | 60 |
| Jul 23, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.94% | 547 |
| Jul 22, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 3,660 |
| Jul 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 225 |
| Jul 18, 2025 | 31.20 | 31.40 | 31.00 | 31.40 | 31.40 | - | 632 |
| Jul 17, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -1.26% | 330 |
| Jul 16, 2025 | 31.40 | 31.80 | 31.00 | 31.80 | 31.80 | -1.24% | 2,015 |
| Jul 15, 2025 | 31.80 | 32.20 | 31.20 | 32.20 | 32.20 | - | 437 |
| Jul 14, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | 50 |