Skip to main content
Smart Organic AD (BUL:SO)
Bulgaria flag Bulgaria · Delayed Price · Currency is BGN · Price in EUR
15.10
-0.10 (-0.66%)
At close: Apr 28, 2026

Smart Organic AD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.1015.2015.0015.2015.20-935
Apr 24, 202615.4015.4015.2015.2015.20-0.65%1,387
Apr 23, 202615.4015.4015.1015.3015.30-286
Apr 22, 202615.2015.3015.2015.3015.300.66%979
Apr 21, 202615.1015.2015.1015.2015.200.66%2,581
Apr 20, 202615.4015.4015.0015.1015.10-1.31%6,244
Apr 17, 202615.4015.4015.3015.3015.30-0.65%210
Apr 16, 202615.4015.4015.4015.4015.400.65%19
Apr 15, 202615.3015.3015.1015.3015.30-523
Apr 9, 202615.0015.3015.0015.3015.300.66%319
Apr 8, 202615.0015.3015.0015.2015.20-0.65%876
Apr 7, 202615.0015.3015.0015.3015.30-506
Apr 2, 202615.3015.3015.3015.3015.300.66%9
Apr 1, 202615.2015.2015.1015.2015.201.33%305
Mar 31, 202615.0015.2015.0015.0015.00-514
Mar 30, 202615.1015.1015.0015.0015.00-1,439
Mar 27, 202615.1015.1015.0015.0015.00-0.66%60
Mar 26, 202615.1015.1015.1015.1015.100.67%15
Mar 25, 202615.1015.2015.0015.0015.00-441
Mar 24, 202615.1015.1015.0015.0015.00-215
Mar 23, 202615.1015.1014.9015.0015.00-1,828
Mar 20, 202615.0015.0014.8015.0015.00-1,349
Mar 19, 202614.9015.0014.6015.0015.000.67%4,891
Mar 18, 202614.9015.0014.9014.9014.90-0.67%2,677
Mar 17, 202615.0015.0014.9015.0015.00-1.32%1,423
Mar 16, 202615.0015.2014.9015.2015.20-1.30%1,744
Mar 13, 202615.0015.4015.0015.4015.401.99%331
Mar 12, 202615.3015.3015.1015.1015.10-1.95%35
Mar 11, 202615.0015.4015.0015.4015.401.99%173
Mar 10, 202615.3015.4015.1015.1015.10-1.31%276
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