Skip to main content
Smart Organic AD (BUL:SO)
Bulgaria flag Bulgaria · Delayed Price · Currency is BGN · Price in EUR
15.10
-0.30 (-1.95%)
At close: Mar 6, 2026

Smart Organic AD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0015.3015.0015.3015.301.32%9,297
Mar 6, 202615.5015.5015.1015.1015.10-1.95%1,036
Mar 5, 202615.2015.5015.0015.4015.40-7,351
Mar 4, 202616.3016.3015.0015.4015.40-6.10%5,084
Mar 2, 202616.8016.8016.4016.4016.40-2.38%1,000
Feb 27, 202616.6016.8016.5016.8016.80-0.59%1,425
Feb 25, 202616.6016.9016.6016.9016.90-660
Feb 24, 202616.8016.9016.7016.9016.90-0.59%1,234
Feb 23, 202616.9017.0016.7017.0017.001.19%506
Feb 20, 202617.2017.2016.8016.8016.80-4.00%948
Feb 18, 202617.5017.5017.2017.5017.501.16%130
Feb 17, 202617.3017.3017.3017.3017.300.58%1,000
Feb 16, 202617.0017.8017.0017.2017.200.58%3,325
Feb 13, 202616.5017.1016.5017.1017.104.27%2,425
Feb 12, 202616.0016.4016.0016.4016.401.86%274
Feb 11, 202616.2016.2016.1016.1016.10-506
Feb 10, 202616.0016.1015.9016.1016.10-1,006
Feb 9, 202616.6016.6016.1016.1016.10-3.01%696
Feb 6, 202616.6016.6016.3016.6016.60-1.19%1,085
Feb 5, 202616.8016.8016.6016.8016.80-363
Feb 3, 202616.6017.0016.6016.8016.80-0.59%153
Feb 2, 202616.8016.9016.7016.9016.90-112
Jan 30, 202617.2017.2016.9016.9016.90-1.74%1,966
Jan 29, 202617.6017.6017.2017.2017.20-3.37%838
Jan 28, 202617.7017.8017.7017.8017.802.89%113
Jan 27, 202617.8017.8017.3017.3017.30-2.26%2,297
Jan 26, 202617.4017.7017.4017.7017.70-230
Jan 23, 202617.7017.7017.1017.7017.700.57%911
Jan 22, 202617.8017.8017.6017.6017.60-1.12%828
Jan 21, 202617.8018.0017.8017.8017.80-1.11%669
Jan 20, 202618.0018.1017.8018.0018.00-428
Jan 19, 202618.0018.0017.9018.0018.00-1,205
Jan 16, 202618.7019.0018.0018.0018.00-3.74%3,373
Jan 15, 202618.4018.7018.4018.7018.701.63%728
Jan 14, 202618.4018.4018.4018.4018.400.55%156
Jan 13, 202618.1018.4018.0018.3018.301.10%1,373
Jan 12, 202618.2018.3018.0018.1018.10-0.55%1,668
Jan 9, 202617.3018.3017.3018.2018.205.20%2,868
Jan 8, 202617.4017.4017.3017.3017.30-0.57%700
Jan 7, 202617.1017.4017.1017.4017.402.96%1,520
Jan 6, 202616.8016.9016.8016.9016.9096.10%1,682
Jan 5, 20268.678.678.628.628.62-48.22%167
Dec 22, 202516.7516.7516.6516.6516.65-0.70%155
Dec 18, 202516.5616.7616.4616.7616.76-0.02%170
Dec 16, 202516.7716.7716.7716.7716.771.22%2
Dec 15, 202516.3616.8716.3616.5716.571.37%600
Dec 12, 202516.2416.3416.2416.3416.341.84%532
Dec 11, 202516.0516.0515.9416.0516.05-0.47%115
Dec 10, 202516.0216.1215.9216.1216.120.48%729
Dec 9, 202515.9416.0415.9416.0416.04-0.38%6,217
Dec 8, 202516.0016.1116.0016.1116.111.56%125
Dec 5, 202515.8615.8615.7615.8615.860.06%114
Dec 4, 202515.8515.8515.8515.8515.85-1.25%7
Dec 3, 202515.9516.0515.9516.0516.051.24%300
Dec 2, 202515.8516.0615.8515.8515.851.31%2,100
Dec 1, 202515.3415.6515.3415.6515.651.98%1,674
Nov 28, 202515.3415.3415.3415.3415.340.01%200
Nov 27, 202515.3415.3415.3415.3415.34-0.01%40
Nov 26, 202515.3415.3415.3415.3415.340.74%200
Nov 25, 202515.1315.3315.1315.2315.231.34%285
Nov 24, 202515.2315.2315.0315.0315.03-2.07%534
Nov 21, 202515.3515.3515.2415.3515.350.73%1,440
Nov 19, 202515.2415.2415.1315.2415.24-0.65%350
Nov 18, 202515.3415.3415.3415.3415.330.65%1
Nov 17, 202515.2415.3414.5215.2415.24-0.03%2,098
Nov 13, 202515.3415.3415.2415.2415.24-0.64%1,025
Nov 12, 202515.2415.3415.2415.3415.342.06%1,187
Nov 11, 202515.3415.3415.0315.0315.03-2.01%312
Nov 10, 202515.2415.3415.2415.3415.340.65%183
Nov 7, 202515.3415.3415.0315.2415.24-0.63%352
Nov 6, 202515.3415.3415.2315.3415.34-0.03%613
Nov 5, 202515.2415.3415.1415.3415.340.68%2,151
Nov 4, 202514.6215.2414.6215.2415.243.50%3,188
Nov 3, 202514.2114.7214.2114.7214.724.31%522
Oct 31, 202514.4214.4214.1214.1214.12-1.42%830
Oct 30, 202514.4214.8314.3214.3214.32-2.78%978
Oct 29, 202514.5214.7314.4214.7314.73-0.69%165
Oct 28, 202514.7314.8314.6314.8314.83-1.36%111
Oct 27, 202515.0315.0315.0315.0315.030.23%21
Oct 24, 202514.8015.0014.5915.0015.001.16%319
Oct 23, 202514.8314.8314.8314.8314.83-0.69%233
Oct 22, 202514.9314.9314.9314.9314.930.67%30
Oct 21, 202514.8314.9414.8314.8314.831.43%300
Oct 20, 202515.0315.0314.5214.6214.62-3.36%360
Oct 17, 202515.1315.1314.8215.1315.13-0.04%864
Oct 16, 202515.2415.3415.1415.1415.14-1.32%337
Oct 14, 202515.2415.3415.0315.3415.340.69%442
Oct 13, 202515.3415.3415.2315.2315.23-0.70%148
Oct 10, 202515.2415.3415.2415.3415.340.09%272
Oct 9, 202515.2315.3315.2315.3315.33-0.07%303
Oct 8, 202515.3415.3415.3415.3415.34-0.01%188
Oct 7, 202515.3415.3415.3415.3415.340.01%42
Oct 6, 202515.5415.5415.1315.3415.34-1.17%1,018
Oct 3, 202515.5215.5215.2115.5215.52-0.10%175
Oct 2, 202515.5415.5415.5415.5415.54-10
Oct 1, 202515.3315.5415.2315.5415.540.66%142
Sep 30, 202515.4315.4315.4315.4315.43-0.73%5
Sep 29, 202515.1415.5515.1415.5515.552.73%1,266
Sep 26, 202515.1315.4415.1315.1315.13-0.03%360
Sep 25, 202515.3415.4415.1415.1415.14-3.84%1,397