SCP Standard Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	1.220	1.230	1.200	1.220	1.220	13,406
2022-05-17	1.240	1.240	1.230	1.240	1.240	12,488
2022-05-16	1.260	1.260	1.220	1.220	1.220	10,742
2022-05-11	1.270	1.270	1.240	1.240	1.240	13,499
2022-05-10	1.270	1.290	1.270	1.290	1.290	131
2022-05-09	1.310	1.320	1.290	1.290	1.290	2,967
2022-05-06	1.340	1.370	1.340	1.370	1.370	5,000
2022-05-05	1.340	1.350	1.330	1.350	1.350	1,111
2022-05-02	1.350	1.350	1.320	1.340	1.340	2,045
2022-04-28	1.380	1.380	1.350	1.350	1.350	2,674
2022-04-26	1.390	1.390	1.370	1.390	1.390	2,175
2022-04-25	1.370	1.380	1.370	1.380	1.380	170
2022-04-22	1.450	1.450	1.390	1.410	1.410	11,300
2022-04-19	1.360	1.380	1.360	1.380	1.380	163
2022-04-14	1.340	1.380	1.340	1.370	1.370	15,908
2022-04-13	1.370	1.380	1.340	1.360	1.360	5,805
2022-04-11	1.320	1.330	1.320	1.330	1.330	2,380
2022-04-08	1.360	1.370	1.350	1.350	1.350	18,000
2022-04-06	1.350	1.350	1.340	1.340	1.340	1,098
2022-04-04	1.370	1.370	1.340	1.340	1.340	834
2022-03-31	1.365	1.365	1.350	1.350	1.350	4,000
2022-03-30	1.305	1.330	1.300	1.325	1.325	4,100
2022-03-29	1.360	1.380	1.340	1.340	1.340	7,534
2022-03-28	1.265	1.320	1.235	1.315	1.315	11,741
2022-03-24	1.265	1.305	1.265	1.305	1.305	200
2022-03-21	1.320	1.320	1.290	1.290	1.290	53
2022-03-18	1.315	1.320	1.275	1.295	1.295	14,080
2022-03-17	1.280	1.290	1.280	1.290	1.290	1,710
2022-03-16	1.270	1.280	1.270	1.280	1.280	850
2022-03-15	1.220	1.220	1.220	1.220	1.220	162
2022-03-14	1.300	1.300	1.220	1.220	1.220	5,397
2022-03-11	1.300	1.360	1.300	1.330	1.330	1,184
2022-03-10	1.285	1.335	1.285	1.335	1.335	3,720
2022-03-09	1.255	1.325	1.180	1.270	1.270	40,730
2022-03-08	1.280	1.310	1.220	1.270	1.270	12,886
2022-03-07	1.250	1.280	1.210	1.250	1.250	29,055
2022-03-04	1.300	1.300	1.250	1.265	1.265	6,984
2022-02-25	1.330	1.330	1.315	1.315	1.315	1,500
2022-02-24	1.320	1.320	1.300	1.315	1.315	9,599
2022-02-22	1.300	1.335	1.300	1.335	1.335	18,804
2022-02-21	1.300	1.325	1.300	1.325	1.325	19,518
2022-02-18	1.375	1.375	1.300	1.330	1.330	27,853
2022-02-16	1.360	1.375	1.330	1.340	1.340	3,800
2022-02-15	1.375	1.400	1.375	1.400	1.400	2,225
2022-02-14	1.415	1.420	1.340	1.350	1.350	19,096
2022-02-11	1.415	1.415	1.380	1.380	1.380	385
2022-02-09	1.365	1.370	1.365	1.370	1.370	720
2022-02-08	1.350	1.355	1.300	1.335	1.335	22,559
2022-02-07	1.350	1.395	1.350	1.395	1.395	2,500
2022-02-04	1.375	1.380	1.350	1.380	1.380	3,069
2022-02-03	1.475	1.475	1.315	1.315	1.315	5,800
2022-02-01	1.410	1.410	1.410	1.410	1.410	488
2022-01-31	1.410	1.460	1.410	1.445	1.445	4,650
2022-01-27	1.475	1.475	1.380	1.380	1.380	19,262
2022-01-26	1.300	1.370	1.300	1.340	1.340	2,362
2022-01-25	1.315	1.315	1.300	1.310	1.310	12,500
2022-01-24	1.500	1.500	1.320	1.320	1.320	13,654
2022-01-21	1.520	1.575	1.500	1.500	1.500	33,604
2022-01-20	1.510	1.600	1.510	1.575	1.575	7,219
2022-01-19	1.500	1.575	1.500	1.510	1.510	2,397

← NewerPage 13 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.