Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 180.00 | 180.00 | 163.20 | 166.00 | 166.00 | 11,597 |
| 2024-05-24 | 179.80 | 180.60 | 176.40 | 179.00 | 179.00 | 541 |
| 2024-05-23 | 191.00 | 191.00 | 176.20 | 179.80 | 179.80 | 4,454 |
| 2024-05-22 | 184.60 | 204.50 | 182.00 | 186.00 | 186.00 | 13,097 |
| 2024-05-21 | 165.00 | 182.00 | 164.40 | 182.00 | 182.00 | 9,543 |
| 2024-05-20 | 164.00 | 165.00 | 163.40 | 165.00 | 165.00 | 1,716 |
| 2024-05-17 | 164.40 | 165.00 | 163.40 | 164.00 | 164.00 | 1,614 |
| 2024-05-16 | 163.80 | 165.00 | 163.40 | 164.40 | 164.40 | 2,581 |
| 2024-05-15 | 164.00 | 164.80 | 163.40 | 163.80 | 163.80 | 2,089 |
| 2024-05-14 | 164.40 | 167.00 | 163.20 | 163.40 | 163.40 | 3,923 |
| 2024-05-13 | 165.00 | 165.00 | 162.20 | 164.40 | 164.40 | 1,046 |
| 2024-05-10 | 164.40 | 165.00 | 163.00 | 165.00 | 165.00 | 1,076 |
| 2024-05-09 | 165.40 | 165.40 | 163.00 | 163.00 | 163.00 | 1,275 |
| 2024-05-08 | 165.00 | 166.80 | 164.80 | 165.40 | 165.40 | 1,621 |
| 2024-05-07 | 164.00 | 167.40 | 163.00 | 167.00 | 167.00 | 2,103 |
| 2024-05-06 | 164.60 | 164.80 | 162.20 | 164.60 | 164.60 | 2,030 |
| 2024-05-02 | 164.60 | 166.00 | 162.00 | 162.40 | 162.40 | 2,139 |
| 2024-04-30 | 165.20 | 165.40 | 164.00 | 164.80 | 164.80 | 1,859 |
| 2024-04-29 | 164.40 | 165.80 | 164.40 | 165.20 | 165.20 | 2,202 |
| 2024-04-26 | 166.20 | 168.00 | 164.20 | 164.40 | 164.40 | 5,800 |
| 2024-04-25 | 171.40 | 171.80 | 166.20 | 166.20 | 166.20 | 2,813 |
| 2024-04-24 | 175.80 | 175.80 | 171.80 | 171.80 | 171.80 | 1,948 |
| 2024-04-23 | 177.00 | 179.40 | 176.20 | 177.00 | 177.00 | 2,264 |
| 2024-04-22 | 179.40 | 179.60 | 177.20 | 177.60 | 177.60 | 1,035 |
| 2024-04-19 | 185.80 | 185.80 | 178.00 | 178.40 | 178.40 | 5,089 |
| 2024-04-18 | 185.80 | 185.80 | 185.00 | 185.80 | 185.80 | 642 |
| 2024-04-17 | 186.40 | 187.20 | 184.40 | 185.80 | 185.80 | 1,685 |
| 2024-04-16 | 188.00 | 190.80 | 188.00 | 188.40 | 188.40 | 981 |
| 2024-04-15 | 189.00 | 191.00 | 187.00 | 190.60 | 190.60 | 669 |
| 2024-04-12 | 190.20 | 190.40 | 187.40 | 188.20 | 188.20 | 787 |
| 2024-04-11 | 189.80 | 194.00 | 186.40 | 190.00 | 190.00 | 1,124 |
| 2024-04-10 | 184.80 | 191.00 | 184.00 | 190.00 | 190.00 | 3,028 |
| 2024-04-09 | 185.60 | 186.80 | 182.80 | 184.40 | 184.40 | 4,817 |
| 2024-04-08 | 193.00 | 193.00 | 184.80 | 185.60 | 185.60 | 3,446 |
| 2024-04-05 | 194.20 | 194.80 | 190.20 | 191.00 | 191.00 | 2,028 |
| 2024-04-04 | 196.80 | 197.00 | 193.20 | 194.20 | 194.20 | 1,228 |
| 2024-04-03 | 197.80 | 197.80 | 195.00 | 197.00 | 197.00 | 1,715 |
| 2024-04-02 | 202.00 | 202.00 | 195.20 | 196.20 | 196.20 | 1,713 |
| 2024-03-28 | 202.00 | 203.00 | 198.00 | 202.00 | 202.00 | 804 |
| 2024-03-27 | 199.50 | 202.00 | 198.00 | 202.00 | 202.00 | 786 |
| 2024-03-26 | 199.50 | 200.00 | 197.00 | 200.00 | 200.00 | 247 |
| 2024-03-25 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 922 |
| 2024-03-22 | 198.50 | 203.00 | 198.00 | 200.00 | 200.00 | 955 |
| 2024-03-21 | 201.00 | 201.00 | 196.50 | 200.00 | 200.00 | 1,495 |
| 2024-03-20 | 198.50 | 201.00 | 198.00 | 200.00 | 200.00 | 1,258 |
| 2024-03-19 | 202.00 | 202.00 | 198.00 | 201.00 | 201.00 | 1,853 |
| 2024-03-18 | 203.00 | 206.00 | 196.00 | 199.00 | 199.00 | 8,561 |
| 2024-03-15 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 1,760 |
| 2024-03-14 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | 1,281 |
| 2024-03-13 | 205.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,389 |
| 2024-03-12 | 205.00 | 209.00 | 203.00 | 206.00 | 206.00 | 700 |
| 2024-03-11 | 208.00 | 208.00 | 203.00 | 206.00 | 206.00 | 512 |
| 2024-03-08 | 207.00 | 210.00 | 202.00 | 208.00 | 208.00 | 760 |
| 2024-03-07 | 209.00 | 209.00 | 203.00 | 208.00 | 208.00 | 425 |
| 2024-03-06 | 208.00 | 211.00 | 207.00 | 208.00 | 208.00 | 331 |
| 2024-03-05 | 209.00 | 211.00 | 202.00 | 208.00 | 208.00 | 921 |
| 2024-03-04 | 210.00 | 210.00 | 201.00 | 210.00 | 210.00 | 2,413 |
| 2024-03-01 | 212.00 | 212.00 | 205.00 | 208.00 | 208.00 | 2,190 |
| 2024-02-29 | 213.00 | 213.00 | 211.00 | 211.00 | 211.00 | 788 |
| 2024-02-28 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 449 |
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.