SCP Standard Capital Partners AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.790	0.790	0.740	0.740	0.740	4,535
2023-08-01	0.840	0.840	0.780	0.825	0.825	386
2023-07-28	0.745	0.800	0.745	0.800	0.800	4,932
2023-07-27	0.755	0.810	0.755	0.810	0.810	4,753
2023-07-24	0.800	0.800	0.795	0.795	0.795	8,245
2023-07-21	0.800	0.800	0.740	0.770	0.770	6,251
2023-07-20	0.800	0.840	0.800	0.840	0.840	12,536
2023-07-18	0.770	0.870	0.770	0.870	0.870	11,797
2023-07-17	0.760	0.785	0.760	0.775	0.775	4,721
2023-07-10	0.750	0.750	0.745	0.745	0.745	2,158
2023-07-07	0.750	0.750	0.700	0.725	0.725	15,535
2023-07-06	0.750	0.750	0.725	0.725	0.725	460
2023-07-04	0.720	0.730	0.680	0.715	0.715	18,759
2023-06-30	0.660	0.700	0.660	0.700	0.700	10,000
2023-06-29	0.630	0.700	0.630	0.680	0.680	36,361
2023-06-23	0.645	0.700	0.645	0.700	0.700	2,800
2023-06-22	0.710	0.710	0.685	0.685	0.685	4,000
2023-06-13	0.635	0.675	0.635	0.675	0.675	385
2023-06-09	0.660	0.675	0.660	0.675	0.675	4,181
2023-06-05	0.695	0.695	0.665	0.665	0.665	2,000
2023-05-30	0.650	0.685	0.650	0.685	0.685	110
2023-05-29	0.650	0.680	0.650	0.680	0.680	1,000
2023-05-26	0.650	0.680	0.650	0.680	0.680	220
2023-05-23	0.660	0.680	0.660	0.680	0.680	5,065
2023-05-22	0.680	0.680	0.675	0.675	0.675	677
2023-05-19	0.735	0.735	0.690	0.690	0.690	4,007
2023-05-18	0.745	0.800	0.645	0.645	0.645	37,445
2023-05-17	0.540	0.725	0.540	0.690	0.690	31,250
2023-05-12	0.550	0.595	0.540	0.590	0.590	15,428
2023-05-09	0.540	0.550	0.540	0.550	0.550	7,281
2023-05-04	0.580	0.580	0.565	0.565	0.565	7,500
2023-05-03	0.530	0.550	0.530	0.550	0.550	2,919
2023-05-02	0.525	0.525	0.480	0.480	0.480	2,000
2023-04-28	0.590	0.595	0.550	0.550	0.550	469
2023-04-27	0.575	0.575	0.565	0.565	0.565	1,700
2023-04-26	0.550	0.565	0.550	0.565	0.565	2,000
2023-04-25	0.550	0.550	0.505	0.540	0.540	4,815
2023-04-24	0.520	0.520	0.500	0.500	0.500	636
2023-04-18	0.545	0.570	0.535	0.535	0.535	7,301
2023-04-17	0.560	0.560	0.510	0.545	0.545	3,050
2023-04-14	0.605	0.605	0.500	0.565	0.565	32,885
2023-04-11	0.650	0.650	0.605	0.635	0.635	4,000
2023-04-06	0.670	0.670	0.600	0.600	0.600	17,582
2023-04-05	0.690	0.690	0.685	0.685	0.685	2,470
2023-03-30	0.700	0.700	0.690	0.700	0.700	4,030
2023-03-29	0.805	0.805	0.710	0.735	0.735	8,128
2023-03-24	0.895	0.895	0.850	0.850	0.850	150
2023-03-23	0.850	0.870	0.850	0.850	0.850	8,114
2023-03-20	0.820	0.825	0.820	0.825	0.825	3,758
2023-03-16	0.800	0.845	0.800	0.845	0.845	13
2023-03-15	0.840	0.845	0.820	0.845	0.845	276
2023-03-14	0.820	0.825	0.805	0.825	0.825	2,500
2023-03-13	0.820	0.865	0.820	0.865	0.865	589
2023-03-10	0.805	0.840	0.805	0.840	0.840	198
2023-03-03	0.820	0.820	0.790	0.820	0.820	7,100
2023-03-01	0.875	0.875	0.855	0.855	0.855	7,868
2023-02-27	0.870	0.895	0.870	0.895	0.895	100
2023-02-23	0.890	0.895	0.870	0.895	0.895	171
2023-02-22	0.895	0.905	0.890	0.905	0.905	3,300
2023-02-17	0.915	0.915	0.900	0.910	0.910	7,000

← NewerPage 10 of 14 · 834 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.