SCP Standard Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1.795 | 1.795 | 1.425 | 1.595 | 1.595 | 29,463 |
| 2022-01-17 | 1.680 | 1.700 | 1.515 | 1.640 | 1.640 | 8,567 |
| 2022-01-14 | 1.700 | 1.725 | 1.690 | 1.690 | 1.690 | 2,497 |
| 2022-01-13 | 1.680 | 1.700 | 1.650 | 1.690 | 1.690 | 24,330 |
| 2022-01-12 | 1.610 | 1.700 | 1.610 | 1.650 | 1.650 | 12,046 |
| 2022-01-11 | 1.535 | 1.650 | 1.520 | 1.560 | 1.560 | 18,074 |
| 2022-01-10 | 1.580 | 1.625 | 1.490 | 1.520 | 1.520 | 12,036 |
| 2022-01-07 | 1.480 | 1.585 | 1.480 | 1.560 | 1.560 | 15,752 |
| 2022-01-06 | 1.390 | 1.675 | 1.345 | 1.485 | 1.485 | 17,023 |
| 2022-01-05 | 1.340 | 1.485 | 1.340 | 1.445 | 1.445 | 50,680 |
| 2022-01-04 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 11,400 |
| 2022-01-03 | 1.230 | 1.270 | 1.215 | 1.270 | 1.270 | 3,335 |
| 2021-12-30 | 1.230 | 1.245 | 1.190 | 1.245 | 1.245 | 21,774 |
| 2021-12-29 | 1.185 | 1.255 | 1.180 | 1.210 | 1.210 | 4,797 |
| 2021-12-28 | 1.180 | 1.280 | 1.180 | 1.200 | 1.200 | 12,699 |
| 2021-12-27 | 1.160 | 1.230 | 1.120 | 1.150 | 1.150 | 40,395 |
| 2021-12-21 | 1.115 | 1.130 | 1.115 | 1.130 | 1.130 | 4,387 |
| 2021-12-20 | 1.100 | 1.145 | 1.100 | 1.130 | 1.130 | 1,602 |
| 2021-12-17 | 1.145 | 1.175 | 1.130 | 1.130 | 1.130 | 13,187 |
| 2021-12-16 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 550 |
| 2021-12-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2021-12-09 | 1.130 | 1.165 | 1.110 | 1.115 | 1.115 | 6,572 |
| 2021-12-08 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2021-12-07 | 1.145 | 1.145 | 1.140 | 1.140 | 1.140 | 1,616 |
| 2021-12-06 | 1.145 | 1.165 | 1.145 | 1.165 | 1.165 | 4,926 |
| 2021-12-03 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 682 |
| 2021-12-01 | 1.160 | 1.195 | 1.125 | 1.125 | 1.125 | 10,898 |
| 2021-11-30 | 1.175 | 1.185 | 1.175 | 1.185 | 1.185 | 1,055 |
| 2021-11-29 | 1.215 | 1.215 | 1.190 | 1.190 | 1.190 | 3,873 |
| 2021-11-26 | 1.205 | 1.255 | 1.150 | 1.240 | 1.240 | 33,435 |
| 2021-11-25 | 1.245 | 1.255 | 1.230 | 1.230 | 1.230 | 2,338 |
| 2021-11-24 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 2,000 |
| 2021-11-23 | 1.200 | 1.200 | 1.185 | 1.185 | 1.185 | 996 |
| 2021-11-22 | 1.155 | 1.180 | 1.150 | 1.180 | 1.180 | 1,100 |
| 2021-11-19 | 1.225 | 1.225 | 1.175 | 1.185 | 1.185 | 20,779 |
| 2021-11-18 | 1.225 | 1.270 | 1.225 | 1.245 | 1.245 | 1,444 |
| 2021-11-17 | 1.285 | 1.285 | 1.240 | 1.240 | 1.240 | 11,961 |
| 2021-11-16 | 1.300 | 1.305 | 1.295 | 1.305 | 1.305 | 928 |
| 2021-11-15 | 1.310 | 1.330 | 1.280 | 1.305 | 1.305 | 1,712 |
| 2021-11-12 | 1.285 | 1.290 | 1.250 | 1.285 | 1.285 | 10,327 |
| 2021-11-11 | 1.245 | 1.280 | 1.210 | 1.210 | 1.210 | 7,159 |
| 2021-11-10 | 1.230 | 1.230 | 1.225 | 1.230 | 1.230 | 2,538 |
| 2021-11-09 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 3,385 |
| 2021-11-08 | 1.265 | 1.310 | 1.265 | 1.310 | 1.310 | 110 |
| 2021-11-05 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2021-11-03 | 1.260 | 1.320 | 1.260 | 1.290 | 1.290 | 2,580 |
| 2021-11-01 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 2,390 |
| 2021-10-29 | 1.225 | 1.330 | 1.225 | 1.280 | 1.280 | 6,521 |
| 2021-10-27 | 1.220 | 1.240 | 1.220 | 1.220 | 1.220 | 1,300 |
| 2021-10-26 | 1.305 | 1.310 | 1.265 | 1.265 | 1.265 | 3,172 |
| 2021-10-25 | 1.260 | 1.290 | 1.255 | 1.255 | 1.255 | 6,941 |
| 2021-10-22 | 1.200 | 1.235 | 1.200 | 1.235 | 1.235 | 6,031 |
| 2021-10-21 | 1.240 | 1.290 | 1.220 | 1.220 | 1.220 | 1,765 |
| 2021-10-20 | 1.280 | 1.340 | 1.260 | 1.285 | 1.285 | 19,198 |
← NewerPage 14 of 14 · 834 trading days
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.