Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 131.40 | 132.20 | 130.40 | 130.60 | 130.60 | 1,153 |
| 2026-10-15 | 133.80 | 136.00 | 130.20 | 134.00 | 134.00 | 2,114 |
| 2026-10-14 | 132.00 | 133.00 | 131.00 | 132.80 | 132.80 | 562 |
| 2026-10-13 | 130.00 | 136.00 | 130.00 | 132.20 | 132.20 | 1,988 |
| 2026-10-12 | 130.00 | 133.80 | 127.40 | 129.80 | 129.80 | 1,129 |
| 2026-10-09 | 126.20 | 130.00 | 125.20 | 129.40 | 129.40 | 1,539 |
| 2026-10-08 | 127.00 | 128.80 | 124.60 | 128.80 | 128.80 | 2,629 |
| 2026-10-07 | 130.00 | 130.40 | 127.00 | 127.00 | 127.00 | 2,360 |
| 2026-10-06 | 120.00 | 136.00 | 119.80 | 129.20 | 129.20 | 5,440 |
| 2026-10-05 | 121.80 | 123.40 | 117.20 | 120.80 | 120.80 | 1,057 |
| 2026-10-02 | 119.60 | 123.20 | 119.00 | 120.00 | 120.00 | 437 |
| 2026-10-01 | 123.80 | 125.20 | 119.00 | 119.60 | 119.60 | 1,191 |
| 2026-09-30 | 124.00 | 124.20 | 122.00 | 122.00 | 122.00 | 716 |
| 2026-09-29 | 125.40 | 125.60 | 123.60 | 125.60 | 125.60 | 441 |
| 2026-09-28 | 122.40 | 126.60 | 121.20 | 125.40 | 125.40 | 1,705 |
| 2026-09-25 | 128.40 | 128.40 | 121.20 | 121.80 | 121.80 | 2,833 |
| 2026-09-24 | 128.00 | 129.40 | 127.20 | 129.20 | 129.20 | 722 |
| 2026-09-23 | 127.40 | 128.20 | 126.40 | 128.20 | 128.20 | 2,628 |
| 2026-09-22 | 127.00 | 127.40 | 126.20 | 127.40 | 127.40 | 637 |
| 2026-09-21 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 3,509 |
| 2026-09-18 | 129.60 | 129.80 | 125.40 | 127.00 | 127.00 | 3,252 |
| 2026-09-17 | 126.00 | 127.80 | 126.00 | 127.40 | 127.40 | 5,535 |
| 2026-09-16 | 128.00 | 128.80 | 126.00 | 126.00 | 126.00 | 1,431 |
| 2026-09-15 | 129.40 | 129.40 | 126.00 | 126.20 | 126.20 | 1,074 |
| 2026-09-14 | 129.00 | 129.60 | 127.00 | 129.00 | 129.00 | 948 |
| 2026-09-11 | 129.60 | 129.60 | 128.40 | 129.00 | 129.00 | 740 |
| 2026-09-10 | 129.80 | 130.20 | 128.60 | 130.00 | 130.00 | 1,050 |
| 2026-09-09 | 131.60 | 134.20 | 128.60 | 129.00 | 129.00 | 936 |
| 2026-09-08 | 125.00 | 131.60 | 125.00 | 130.00 | 130.00 | 2,821 |
| 2026-09-07 | 129.80 | 130.00 | 124.00 | 124.40 | 124.40 | 4,449 |
| 2026-09-04 | 127.60 | 129.60 | 127.00 | 128.00 | 128.00 | 1,553 |
| 2026-09-03 | 130.00 | 131.60 | 127.00 | 127.60 | 127.60 | 936 |
| 2026-09-02 | 132.40 | 132.40 | 125.40 | 130.00 | 130.00 | 3,441 |
| 2026-09-01 | 133.80 | 137.20 | 131.20 | 131.40 | 131.40 | 622 |
| 2026-08-31 | 134.00 | 139.00 | 130.60 | 134.00 | 134.00 | 1,427 |
| 2026-08-28 | 137.20 | 139.80 | 134.40 | 136.80 | 136.80 | 1,408 |
| 2026-08-27 | 140.00 | 141.00 | 137.40 | 137.40 | 137.40 | 1,100 |
| 2026-08-26 | 140.40 | 140.40 | 138.00 | 140.20 | 140.20 | 778 |
| 2026-08-25 | 140.20 | 140.80 | 138.00 | 140.20 | 140.20 | 1,419 |
| 2026-08-24 | 140.20 | 140.60 | 136.40 | 139.80 | 139.80 | 1,090 |
| 2026-08-21 | 137.20 | 141.00 | 135.40 | 140.20 | 140.20 | 2,715 |
| 2026-08-20 | 136.60 | 137.60 | 135.20 | 137.20 | 137.20 | 2,259 |
| 2026-08-19 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1,994 |
| 2026-08-18 | 131.20 | 137.00 | 131.20 | 134.00 | 134.00 | 1,054 |
| 2026-08-17 | 136.40 | 136.80 | 130.00 | 131.20 | 131.20 | 2,443 |
| 2026-08-14 | 137.60 | 137.60 | 135.00 | 136.40 | 136.40 | 848 |
| 2026-08-13 | 136.00 | 137.60 | 135.00 | 136.60 | 136.60 | 1,391 |
| 2026-08-12 | 137.00 | 137.60 | 134.40 | 136.80 | 136.80 | 944 |
| 2026-08-11 | 135.40 | 137.00 | 134.20 | 137.00 | 137.00 | 1,471 |
| 2026-08-10 | 136.00 | 136.00 | 132.80 | 135.60 | 135.60 | 1,872 |
| 2026-08-07 | 135.00 | 136.00 | 131.00 | 136.00 | 136.00 | 1,640 |
| 2026-08-06 | 138.20 | 138.20 | 130.60 | 135.00 | 135.00 | 3,232 |
| 2026-08-05 | 134.00 | 139.40 | 133.20 | 135.60 | 135.60 | 4,178 |
| 2026-08-04 | 129.00 | 133.20 | 125.80 | 133.20 | 133.20 | 1,730 |
| 2026-08-03 | 128.60 | 129.00 | 125.20 | 127.00 | 127.00 | 5,619 |
| 2026-07-31 | 116.00 | 125.00 | 116.00 | 124.60 | 124.60 | 10,491 |
| 2026-07-30 | 116.40 | 116.60 | 114.00 | 115.60 | 115.60 | 1,008 |
| 2026-07-29 | 117.20 | 118.80 | 116.20 | 117.00 | 117.00 | 2,101 |
| 2026-07-28 | 119.60 | 119.60 | 117.00 | 117.20 | 117.20 | 1,338 |
| 2026-07-27 | 118.00 | 119.60 | 117.20 | 118.20 | 118.20 | 873 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-24 | 85.5700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.