SCP Standard Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.870	1.940	1.800	1.900	1.900	4,006
2023-11-28	1.780	1.830	1.780	1.830	1.830	2,702
2023-11-27	1.780	1.840	1.780	1.840	1.840	56
2023-11-24	1.840	1.920	1.810	1.830	1.830	3,040
2023-11-23	1.800	1.850	1.760	1.810	1.810	19,081
2023-11-22	1.830	1.830	1.800	1.800	1.800	2,000
2023-11-21	1.840	1.840	1.820	1.840	1.840	7,420
2023-11-17	1.760	1.810	1.760	1.790	1.790	9,836
2023-11-14	1.760	1.810	1.760	1.810	1.810	15,443
2023-11-13	1.760	1.820	1.760	1.820	1.820	1,000
2023-11-10	1.760	1.850	1.760	1.850	1.850	1,000
2023-11-09	1.770	1.770	1.770	1.770	1.770	2,495
2023-11-08	1.760	1.850	1.660	1.820	1.820	24,750
2023-11-07	1.760	1.760	1.670	1.760	1.760	11,139
2023-11-06	1.660	1.680	1.660	1.680	1.680	3,099
2023-11-03	1.560	1.650	1.560	1.650	1.650	9,083
2023-11-02	1.610	1.610	1.580	1.580	1.580	3,825
2023-11-01	1.610	1.660	1.610	1.660	1.660	4,475
2023-10-31	1.500	1.610	1.490	1.610	1.610	41,432
2023-10-27	1.430	1.480	1.430	1.480	1.480	12,115
2023-10-26	1.520	1.520	1.430	1.500	1.500	51,426
2023-10-25	1.650	1.650	1.520	1.580	1.580	10,185
2023-10-24	1.590	1.620	1.520	1.620	1.620	14,117
2023-10-23	1.680	1.750	1.520	1.600	1.600	16,591
2023-10-20	1.550	1.610	1.550	1.610	1.610	21,800
2023-10-19	1.660	1.660	1.520	1.580	1.580	7,000
2023-10-17	1.770	1.870	1.710	1.730	1.730	14,699
2023-10-16	1.760	1.900	1.750	1.750	1.750	26,434
2023-10-13	1.820	1.830	1.720	1.750	1.750	19,879
2023-10-12	1.690	1.880	1.690	1.850	1.850	35,739
2023-10-11	1.560	1.680	1.550	1.680	1.680	7,000
2023-10-10	1.550	1.590	1.550	1.590	1.590	1,810
2023-10-09	1.590	1.670	1.560	1.560	1.560	31,089
2023-10-06	1.390	1.630	1.390	1.500	1.500	108,552
2023-10-05	1.550	1.550	1.380	1.410	1.410	7,644
2023-10-04	1.360	1.520	1.350	1.500	1.500	45,405
2023-10-03	1.360	1.360	1.350	1.350	1.350	9
2023-10-02	1.210	1.350	1.130	1.330	1.330	236,147
2023-09-29	1.170	1.180	1.150	1.150	1.150	9,619
2023-09-28	1.150	1.180	1.150	1.180	1.180	24
2023-09-21	1.230	1.230	1.180	1.210	1.210	2,067
2023-09-20	1.210	1.210	1.190	1.190	1.190	47
2023-09-19	1.120	1.230	1.120	1.190	1.190	23,278
2023-09-18	1.050	1.070	1.050	1.070	1.070	3,838
2023-09-15	1.020	1.060	1.010	1.020	1.020	7,869
2023-09-14	1.060	1.060	0.990	0.990	0.990	3,000
2023-09-13	1.060	1.100	1.060	1.070	1.070	2,094
2023-09-12	1.040	1.060	1.040	1.060	1.060	1,150
2023-09-11	0.965	1.020	0.965	0.990	0.990	1,164
2023-09-08	0.900	0.995	0.900	0.995	0.995	15,427
2023-09-07	0.910	0.920	0.900	0.905	0.905	1,893
2023-09-06	0.850	0.890	0.850	0.885	0.885	17,938
2023-09-05	0.820	0.835	0.820	0.835	0.835	304
2023-09-04	0.800	0.810	0.800	0.810	0.810	4,057
2023-09-01	0.810	0.875	0.810	0.845	0.845	2,200
2023-08-29	0.780	0.795	0.780	0.795	0.795	3,000
2023-08-25	0.780	0.800	0.780	0.800	0.800	1,025
2023-08-16	0.860	0.865	0.835	0.835	0.835	3,535
2023-08-14	0.835	0.835	0.810	0.810	0.810	35
2023-08-09	0.800	0.800	0.800	0.800	0.800	8,000

← NewerPage 9 of 14 · 837 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.