SCP Standard Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.260	3.260	3.240	3.240	3.240	6,241
2026-10-15	3.240	3.440	3.240	3.260	3.260	6,241
2026-10-14	3.280	3.320	3.280	3.320	3.320	1,000
2026-10-13	3.280	3.340	3.260	3.340	3.340	6,411
2026-10-12	3.160	3.260	3.080	3.200	3.200	819
2026-10-09	3.140	3.140	3.140	3.140	3.140	2,077
2026-10-08	3.060	3.240	3.060	3.160	3.160	2,077
2026-10-07	2.920	3.060	2.820	3.060	3.060	1,744
2026-10-06	2.920	3.000	2.820	2.940	2.940	4,806
2026-10-05	3.000	3.000	2.660	2.860	2.860	5,169
2026-10-02	3.020	3.080	2.960	3.020	3.020	2,338
2026-10-01	2.840	3.060	2.840	2.980	2.980	5,895
2026-09-30	2.880	2.880	2.720	2.760	2.760	1,185
2026-09-29	2.600	2.780	2.600	2.780	2.780	1,985
2026-09-28	2.640	2.640	2.500	2.500	2.500	7
2026-09-25	2.640	2.660	2.640	2.660	2.660	22
2026-09-24	2.740	2.740	2.740	2.740	2.740	6,910
2026-09-23	2.600	2.820	2.600	2.740	2.740	6,910
2026-09-22	2.700	2.700	2.580	2.600	2.600	2,000
2026-09-21	2.300	2.700	2.300	2.700	2.700	24,054
2026-09-18	2.420	2.420	2.320	2.380	2.380	680
2026-09-17	2.380	2.420	2.360	2.420	2.420	1
2026-09-16	2.420	2.480	2.340	2.380	2.380	684
2026-09-15	2.380	2.440	2.300	2.420	2.420	1,322
2026-09-14	2.460	2.460	2.340	2.360	2.360	3
2026-09-11	2.360	2.540	2.300	2.480	2.480	2,960
2026-09-10	2.620	2.680	2.200	2.220	2.220	15,667
2026-09-09	2.520	2.620	2.460	2.620	2.620	5,353
2026-09-08	2.440	2.500	2.440	2.480	2.480	1,343
2026-09-07	2.420	2.500	2.360	2.440	2.440	587
2026-09-04	2.420	2.500	2.420	2.500	2.500	28
2026-09-03	2.420	2.500	2.420	2.500	2.500	8
2026-09-02	2.500	2.500	2.420	2.500	2.500	299
2026-09-01	2.660	2.660	2.420	2.500	2.500	5,904
2026-08-31	2.500	2.700	2.480	2.600	2.600	11,953
2026-08-28	2.500	2.500	2.260	2.420	2.420	12,490
2026-08-27	2.660	2.660	2.460	2.520	2.520	2,733
2026-08-26	2.520	2.640	2.480	2.560	2.560	2,471
2026-08-25	2.460	2.740	2.460	2.600	2.600	6,818
2026-08-24	2.540	2.720	2.420	2.600	2.600	29,957
2026-08-21	2.500	2.500	2.220	2.380	2.380	3,016
2026-08-20	1.630	2.500	1.630	2.480	2.480	70,070
2026-08-19	1.620	1.670	1.620	1.670	1.670	37
2026-08-18	1.700	1.790	1.660	1.680	1.680	4,509
2026-08-17	1.540	1.690	1.540	1.660	1.660	7,444
2026-08-14	1.630	1.670	1.540	1.580	1.580	218
2026-08-13	1.540	1.590	1.540	1.590	1.590	211
2026-08-12	1.580	1.630	1.540	1.590	1.590	81
2026-08-11	1.650	1.730	1.540	1.580	1.580	221
2026-08-10	1.750	1.860	1.540	1.600	1.600	3,656
2026-08-07	1.770	1.770	1.710	1.710	1.710	2
2026-08-06	1.750	1.750	1.700	1.700	1.700	4
2026-08-05	1.800	1.850	1.750	1.750	1.750	5
2026-08-04	1.700	1.800	1.700	1.800	1.800	2
2026-08-03	2.060	2.060	1.800	1.800	1.800	4,139
2026-07-31	2.260	2.440	2.100	2.100	2.100	5,551
2026-07-30	1.600	2.500	1.500	2.340	2.340	47,964
2026-07-29	1.200	1.860	1.200	1.820	1.820	10,116
2026-07-28	0.940	0.940	0.940	0.940	0.940	0
2026-07-27	0.905	1.070	0.905	1.070	1.070	110

Page 1 of 14 · 836 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.