SCP Standard Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.915	0.915	0.900	0.910	0.910	7,000
2023-02-15	0.940	0.940	0.935	0.935	0.935	2,000
2023-02-14	0.940	0.965	0.915	0.965	0.965	7,864
2023-02-10	1.000	1.000	0.980	0.980	0.980	6,722
2023-02-09	1.000	1.030	1.000	1.030	1.030	3,278
2023-02-08	1.000	1.000	0.975	0.980	0.980	43,867
2023-02-03	1.080	1.080	1.030	1.030	1.030	20
2023-01-31	1.010	1.030	1.000	1.030	1.030	30,100
2023-01-30	0.940	0.990	0.940	0.985	0.985	25,161
2023-01-27	0.940	0.955	0.940	0.955	0.955	880
2023-01-26	0.945	0.950	0.930	0.930	0.930	30,000
2023-01-25	0.950	0.950	0.945	0.945	0.945	64,500
2023-01-24	0.935	0.950	0.935	0.950	0.950	4,000
2023-01-19	0.895	0.900	0.890	0.890	0.890	5,598
2023-01-17	0.850	0.895	0.850	0.855	0.855	5,001
2023-01-16	0.825	0.835	0.825	0.835	0.835	8
2023-01-12	0.825	0.830	0.825	0.830	0.830	1,000
2023-01-11	0.830	0.840	0.830	0.840	0.840	1
2023-01-10	0.845	0.845	0.830	0.830	0.830	1,041
2023-01-09	0.855	0.855	0.835	0.835	0.835	5,394
2023-01-06	0.850	0.850	0.835	0.835	0.835	1
2023-01-05	0.860	0.880	0.840	0.840	0.840	1,736
2023-01-04	0.820	0.820	0.810	0.810	0.810	5,000
2023-01-03	0.835	0.840	0.820	0.840	0.840	8,165
2023-01-02	0.800	0.820	0.800	0.820	0.820	1,000
2022-12-30	0.830	0.850	0.805	0.830	0.830	14,679
2022-12-29	0.850	0.900	0.850	0.880	0.880	5,004
2022-12-28	0.830	0.855	0.830	0.855	0.855	500
2022-12-27	0.830	0.830	0.830	0.830	0.830	1,312
2022-12-21	0.830	0.865	0.830	0.865	0.865	300
2022-12-20	0.900	0.900	0.865	0.865	0.865	2,000
2022-12-16	0.910	0.925	0.910	0.925	0.925	3,500
2022-12-15	0.900	0.900	0.900	0.900	0.900	301
2022-12-14	0.960	0.960	0.905	0.905	0.905	2,044
2022-12-12	0.920	0.930	0.900	0.910	0.910	3,045
2022-12-08	0.920	0.935	0.920	0.935	0.935	2,659
2022-12-02	0.900	0.910	0.900	0.910	0.910	1,500
2022-11-30	0.920	0.920	0.915	0.915	0.915	2,523
2022-11-25	0.920	0.930	0.920	0.930	0.930	4,135
2022-11-18	0.920	0.930	0.920	0.930	0.930	2,300
2022-11-16	0.830	0.925	0.830	0.925	0.925	6,000
2022-11-15	0.780	0.800	0.780	0.800	0.800	1,143
2022-11-14	0.800	0.805	0.780	0.805	0.805	1,122
2022-11-08	0.780	0.815	0.780	0.815	0.815	676
2022-10-31	0.800	0.800	0.775	0.775	0.775	440
2022-10-28	0.745	0.770	0.745	0.770	0.770	242
2022-10-27	0.735	0.765	0.735	0.765	0.765	1,705
2022-10-25	0.745	0.760	0.730	0.760	0.760	1,321
2022-10-24	0.795	0.825	0.780	0.780	0.780	1,268
2022-10-20	0.795	0.805	0.795	0.805	0.805	2,002
2022-10-19	0.800	0.800	0.765	0.765	0.765	584
2022-10-14	0.720	0.740	0.720	0.740	0.740	3,000
2022-10-13	0.750	0.750	0.700	0.700	0.700	3,000
2022-10-12	0.745	0.750	0.745	0.750	0.750	2,000
2022-10-11	0.730	0.745	0.730	0.745	0.745	2,000
2022-10-10	0.675	0.695	0.670	0.695	0.695	7,395
2022-10-07	0.670	0.695	0.670	0.695	0.695	1
2022-10-06	0.720	0.720	0.695	0.695	0.695	750
2022-10-05	0.720	0.720	0.680	0.680	0.680	72
2022-10-03	0.740	0.740	0.670	0.715	0.715	32,930

← NewerPage 11 of 14 · 838 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.