SCP Standard Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 0.835 | 0.835 | 0.785 | 0.785 | 0.785 | 1,000 |
| 2022-09-29 | 0.835 | 0.835 | 0.805 | 0.805 | 0.805 | 71 |
| 2022-09-27 | 0.850 | 0.850 | 0.820 | 0.830 | 0.830 | 20,877 |
| 2022-09-26 | 0.950 | 0.950 | 0.870 | 0.870 | 0.870 | 21,999 |
| 2022-09-23 | 0.995 | 1.000 | 0.970 | 0.970 | 0.970 | 10,000 |
| 2022-09-20 | 0.995 | 0.995 | 0.965 | 0.965 | 0.965 | 5,019 |
| 2022-09-16 | 0.930 | 0.990 | 0.930 | 0.955 | 0.955 | 6,045 |
| 2022-09-15 | 0.930 | 0.965 | 0.930 | 0.965 | 0.965 | 200 |
| 2022-09-14 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 23 |
| 2022-09-12 | 0.990 | 0.990 | 0.965 | 0.965 | 0.965 | 13 |
| 2022-09-09 | 1.000 | 1.000 | 0.975 | 0.975 | 0.975 | 6,000 |
| 2022-09-08 | 0.960 | 1.000 | 0.945 | 0.975 | 0.975 | 6,576 |
| 2022-09-07 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 10,000 |
| 2022-09-02 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 8,846 |
| 2022-09-01 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 4,531 |
| 2022-08-30 | 1.090 | 1.090 | 0.970 | 0.970 | 0.970 | 69,299 |
| 2022-08-29 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 10,000 |
| 2022-08-23 | 1.180 | 1.180 | 1.100 | 1.130 | 1.130 | 4,184 |
| 2022-08-19 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 13,500 |
| 2022-08-18 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 660 |
| 2022-08-17 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 2,912 |
| 2022-08-16 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 4,492 |
| 2022-08-11 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 4,101 |
| 2022-08-09 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 2,008 |
| 2022-08-08 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 7,000 |
| 2022-08-03 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 1,854 |
| 2022-08-02 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 3,667 |
| 2022-08-01 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 7 |
| 2022-07-27 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 380 |
| 2022-07-25 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 6,154 |
| 2022-07-22 | 1.220 | 1.260 | 1.210 | 1.210 | 1.210 | 4,483 |
| 2022-07-19 | 1.210 | 1.310 | 1.180 | 1.310 | 1.310 | 5,385 |
| 2022-07-18 | 1.120 | 1.210 | 1.120 | 1.190 | 1.190 | 4,124 |
| 2022-07-15 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 50 |
| 2022-07-14 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 4,039 |
| 2022-07-12 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 4,783 |
| 2022-07-11 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 9,991 |
| 2022-07-08 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 1,486 |
| 2022-07-07 | 1.150 | 1.260 | 1.150 | 1.240 | 1.240 | 16,372 |
| 2022-07-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,021 |
| 2022-07-04 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 243 |
| 2022-07-01 | 1.170 | 1.230 | 1.170 | 1.210 | 1.210 | 1,429 |
| 2022-06-29 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 3,921 |
| 2022-06-28 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 24 |
| 2022-06-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,300 |
| 2022-06-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2022-06-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2022-06-21 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 5,717 |
| 2022-06-17 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 15,046 |
| 2022-06-14 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 158 |
| 2022-06-13 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 7,099 |
| 2022-06-10 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 4,459 |
| 2022-06-08 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 51 |
| 2022-06-07 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 2,750 |
| 2022-06-06 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 5,010 |
| 2022-05-31 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 275 |
| 2022-05-24 | 1.290 | 1.300 | 1.270 | 1.270 | 1.270 | 4,984 |
| 2022-05-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,136 |
| 2022-05-20 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 2,000 |
| 2022-05-19 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 1,401 |
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.