Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 164.40 | 168.80 | 163.00 | 168.60 | 168.60 | 1,008 |
| 2024-08-19 | 164.00 | 164.40 | 161.00 | 164.00 | 164.00 | 2,234 |
| 2024-08-16 | 167.40 | 168.00 | 164.00 | 167.00 | 167.00 | 408 |
| 2024-08-14 | 167.80 | 168.00 | 166.00 | 167.40 | 167.40 | 169 |
| 2024-08-13 | 168.80 | 168.80 | 164.40 | 168.00 | 168.00 | 133 |
| 2024-08-12 | 167.80 | 168.40 | 164.60 | 168.20 | 168.20 | 617 |
| 2024-08-09 | 166.20 | 166.80 | 164.40 | 166.40 | 166.40 | 876 |
| 2024-08-08 | 164.60 | 167.20 | 161.00 | 167.00 | 167.00 | 1,048 |
| 2024-08-07 | 164.40 | 167.80 | 163.60 | 164.60 | 164.60 | 309 |
| 2024-08-06 | 161.40 | 167.40 | 160.00 | 164.20 | 164.20 | 1,093 |
| 2024-08-05 | 163.00 | 164.60 | 160.00 | 160.40 | 160.40 | 2,462 |
| 2024-08-02 | 169.60 | 169.60 | 166.80 | 168.40 | 168.40 | 831 |
| 2024-08-01 | 173.60 | 173.60 | 168.00 | 169.80 | 169.80 | 496 |
| 2024-07-31 | 170.00 | 175.60 | 170.00 | 173.60 | 173.60 | 293 |
| 2024-07-30 | 170.80 | 177.00 | 169.20 | 170.00 | 170.00 | 667 |
| 2024-07-29 | 170.40 | 170.80 | 166.80 | 170.80 | 170.80 | 604 |
| 2024-07-26 | 166.80 | 178.00 | 165.00 | 172.60 | 172.60 | 4,365 |
| 2024-07-25 | 164.00 | 167.00 | 163.60 | 166.00 | 166.00 | 944 |
| 2024-07-24 | 165.00 | 165.00 | 163.40 | 164.00 | 164.00 | 1,246 |
| 2024-07-23 | 166.00 | 166.00 | 163.80 | 165.40 | 165.40 | 1,028 |
| 2024-07-22 | 165.20 | 166.00 | 164.20 | 166.00 | 166.00 | 595 |
| 2024-07-19 | 165.40 | 165.40 | 163.60 | 165.20 | 165.20 | 653 |
| 2024-07-18 | 164.00 | 165.80 | 163.00 | 165.80 | 165.80 | 644 |
| 2024-07-17 | 165.60 | 166.00 | 163.20 | 164.00 | 164.00 | 562 |
| 2024-07-16 | 166.00 | 166.00 | 163.20 | 164.00 | 164.00 | 1,634 |
| 2024-07-15 | 166.80 | 166.80 | 164.40 | 166.40 | 166.40 | 861 |
| 2024-07-12 | 166.60 | 166.60 | 164.40 | 166.00 | 166.00 | 1,271 |
| 2024-07-11 | 165.60 | 166.60 | 165.00 | 166.60 | 166.60 | 594 |
| 2024-07-10 | 166.60 | 167.00 | 164.20 | 165.60 | 165.60 | 849 |
| 2024-07-09 | 168.00 | 168.00 | 165.40 | 166.00 | 166.00 | 952 |
| 2024-07-08 | 167.40 | 167.40 | 165.00 | 166.60 | 166.60 | 673 |
| 2024-07-05 | 167.60 | 167.80 | 166.00 | 167.60 | 167.60 | 341 |
| 2024-07-04 | 168.60 | 168.60 | 164.80 | 167.00 | 167.00 | 521 |
| 2024-07-03 | 168.60 | 169.80 | 167.00 | 168.60 | 168.60 | 535 |
| 2024-07-02 | 169.00 | 170.00 | 168.40 | 169.00 | 169.00 | 1,750 |
| 2024-07-01 | 166.00 | 169.80 | 166.00 | 168.40 | 168.40 | 2,012 |
| 2024-06-28 | 166.80 | 166.80 | 164.00 | 164.60 | 164.60 | 354 |
| 2024-06-27 | 167.80 | 167.80 | 165.00 | 165.00 | 165.00 | 610 |
| 2024-06-26 | 167.20 | 168.60 | 165.60 | 167.80 | 167.80 | 785 |
| 2024-06-25 | 169.00 | 169.00 | 165.20 | 167.00 | 167.00 | 393 |
| 2024-06-24 | 164.00 | 175.00 | 164.00 | 167.60 | 167.60 | 3,639 |
| 2024-06-21 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1,063 |
| 2024-06-20 | 165.00 | 165.00 | 162.80 | 164.00 | 164.00 | 480 |
| 2024-06-19 | 165.00 | 165.00 | 162.00 | 164.80 | 164.80 | 2,278 |
| 2024-06-18 | 166.60 | 166.60 | 164.40 | 165.00 | 165.00 | 840 |
| 2024-06-17 | 172.00 | 172.00 | 165.40 | 166.60 | 166.60 | 247 |
| 2024-06-14 | 167.80 | 169.80 | 164.80 | 169.80 | 169.80 | 262 |
| 2024-06-13 | 166.20 | 170.00 | 164.00 | 167.80 | 167.80 | 1,862 |
| 2024-06-12 | 169.80 | 170.00 | 167.00 | 169.80 | 169.80 | 563 |
| 2024-06-11 | 170.00 | 170.20 | 166.80 | 169.80 | 169.80 | 728 |
| 2024-06-10 | 171.00 | 173.80 | 167.00 | 172.00 | 172.00 | 1,025 |
| 2024-06-07 | 176.80 | 176.80 | 172.60 | 174.00 | 174.00 | 354 |
| 2024-06-06 | 175.00 | 177.60 | 173.20 | 175.00 | 175.00 | 251 |
| 2024-06-05 | 175.40 | 178.40 | 172.20 | 175.00 | 175.00 | 814 |
| 2024-06-04 | 170.00 | 187.00 | 167.00 | 174.20 | 174.20 | 2,911 |
| 2024-06-03 | 170.80 | 172.60 | 168.00 | 169.80 | 169.80 | 281 |
| 2024-05-31 | 168.00 | 170.80 | 165.00 | 170.80 | 170.80 | 481 |
| 2024-05-29 | 168.40 | 173.40 | 163.00 | 168.00 | 168.00 | 2,218 |
| 2024-05-28 | 167.00 | 168.40 | 164.60 | 168.40 | 168.40 | 1,532 |
| 2024-05-27 | 180.00 | 180.00 | 163.20 | 166.00 | 166.00 | 11,597 |
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.