SCP Standard Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 6 |
| 2024-08-19 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 625 |
| 2024-08-16 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 2,000 |
| 2024-08-13 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 4,500 |
| 2024-08-09 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 1,300 |
| 2024-08-07 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 11,264 |
| 2024-08-05 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 130 |
| 2024-07-26 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 3,438 |
| 2024-07-24 | 1.430 | 1.430 | 1.240 | 1.300 | 1.300 | 5,651 |
| 2024-07-23 | 1.530 | 1.530 | 1.410 | 1.410 | 1.410 | 3,330 |
| 2024-07-22 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 17 |
| 2024-07-11 | 1.570 | 1.630 | 1.570 | 1.630 | 1.630 | 25 |
| 2024-07-10 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 881 |
| 2024-07-09 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 54 |
| 2024-07-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 416 |
| 2024-06-28 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 177 |
| 2024-06-26 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 3,000 |
| 2024-06-25 | 1.520 | 1.690 | 1.520 | 1.690 | 1.690 | 2,029 |
| 2024-06-19 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 235 |
| 2024-06-18 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 4,150 |
| 2024-06-17 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 9,000 |
| 2024-06-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,000 |
| 2024-06-11 | 1.690 | 1.700 | 1.660 | 1.660 | 1.660 | 15,000 |
| 2024-06-10 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 2,500 |
| 2024-06-07 | 1.770 | 1.770 | 1.690 | 1.690 | 1.690 | 4,411 |
| 2024-06-06 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 85 |
| 2024-06-04 | 1.970 | 1.970 | 1.920 | 1.920 | 1.920 | 391 |
| 2024-05-31 | 1.800 | 1.900 | 1.800 | 1.860 | 1.860 | 1,173 |
| 2024-05-29 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 5,166 |
| 2024-05-28 | 1.630 | 1.700 | 1.630 | 1.700 | 1.700 | 4,581 |
| 2024-05-24 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 242 |
| 2024-05-23 | 1.580 | 1.580 | 1.540 | 1.580 | 1.580 | 6,036 |
| 2024-05-22 | 1.570 | 1.610 | 1.560 | 1.610 | 1.610 | 12,323 |
| 2024-05-21 | 1.640 | 1.640 | 1.590 | 1.590 | 1.590 | 1,980 |
| 2024-05-16 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 161 |
| 2024-05-14 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 4,231 |
| 2024-05-13 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 5,199 |
| 2024-05-09 | 1.780 | 1.780 | 1.690 | 1.690 | 1.690 | 449 |
| 2024-05-08 | 1.670 | 1.750 | 1.600 | 1.750 | 1.750 | 8,253 |
| 2024-05-07 | 1.690 | 1.690 | 1.580 | 1.610 | 1.610 | 2,978 |
| 2024-05-06 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 1 |
| 2024-05-02 | 1.720 | 1.770 | 1.700 | 1.730 | 1.730 | 7,599 |
| 2024-04-30 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 5,417 |
| 2024-04-29 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 2,502 |
| 2024-04-26 | 1.980 | 1.980 | 1.840 | 1.840 | 1.840 | 5,600 |
| 2024-04-25 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 2,312 |
| 2024-04-23 | 2.160 | 2.160 | 2.040 | 2.100 | 2.100 | 4,034 |
| 2024-04-22 | 2.200 | 2.200 | 2.020 | 2.060 | 2.060 | 15,816 |
| 2024-04-18 | 2.300 | 2.300 | 2.220 | 2.300 | 2.300 | 1,635 |
| 2024-04-17 | 2.380 | 2.380 | 2.340 | 2.340 | 2.340 | 169 |
| 2024-04-16 | 2.240 | 2.240 | 2.140 | 2.200 | 2.200 | 12,300 |
| 2024-04-15 | 2.160 | 2.280 | 2.160 | 2.280 | 2.280 | 7,640 |
| 2024-04-12 | 2.220 | 2.320 | 2.220 | 2.260 | 2.260 | 42 |
| 2024-04-11 | 2.320 | 2.320 | 2.260 | 2.260 | 2.260 | 1,975 |
| 2024-04-10 | 2.220 | 2.240 | 2.220 | 2.240 | 2.240 | 3,194 |
| 2024-04-09 | 2.340 | 2.340 | 2.240 | 2.240 | 2.240 | 534 |
| 2024-04-08 | 2.180 | 2.280 | 2.180 | 2.280 | 2.280 | 2,820 |
| 2024-04-05 | 2.240 | 2.260 | 2.220 | 2.260 | 2.260 | 24,381 |
| 2024-04-04 | 2.220 | 2.340 | 2.220 | 2.340 | 2.340 | 3,646 |
| 2024-04-02 | 2.220 | 2.240 | 2.140 | 2.180 | 2.180 | 10,060 |
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.