Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 449 |
| 2024-02-27 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | 481 |
| 2024-02-26 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1,150 |
| 2024-02-23 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 656 |
| 2024-02-22 | 211.00 | 214.00 | 210.00 | 214.00 | 214.00 | 647 |
| 2024-02-21 | 215.00 | 215.00 | 208.00 | 208.00 | 208.00 | 1,090 |
| 2024-02-20 | 209.00 | 220.00 | 206.00 | 214.00 | 214.00 | 3,257 |
| 2024-02-19 | 209.00 | 214.00 | 209.00 | 211.00 | 211.00 | 648 |
| 2024-02-16 | 209.00 | 212.00 | 208.00 | 209.00 | 209.00 | 731 |
| 2024-02-15 | 212.00 | 212.00 | 207.00 | 209.00 | 209.00 | 488 |
| 2024-02-14 | 205.00 | 211.00 | 204.00 | 209.00 | 209.00 | 916 |
| 2024-02-13 | 209.00 | 212.00 | 204.00 | 205.00 | 205.00 | 965 |
| 2024-02-12 | 203.00 | 209.00 | 202.00 | 208.00 | 208.00 | 1,479 |
| 2024-02-09 | 206.00 | 206.00 | 200.00 | 203.00 | 203.00 | 2,232 |
| 2024-02-08 | 207.00 | 209.00 | 199.00 | 204.00 | 204.00 | 3,949 |
| 2024-02-07 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | 2,277 |
| 2024-02-06 | 214.00 | 217.00 | 212.00 | 214.00 | 214.00 | 1,097 |
| 2024-02-05 | 218.00 | 218.00 | 213.00 | 214.00 | 214.00 | 1,319 |
| 2024-02-02 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | 967 |
| 2024-02-01 | 219.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1,228 |
| 2024-01-31 | 220.00 | 221.00 | 217.00 | 219.00 | 219.00 | 625 |
| 2024-01-30 | 220.00 | 224.00 | 219.00 | 221.00 | 221.00 | 535 |
| 2024-01-29 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | 576 |
| 2024-01-26 | 223.00 | 227.00 | 222.00 | 223.00 | 223.00 | 838 |
| 2024-01-25 | 228.00 | 228.00 | 223.00 | 227.00 | 227.00 | 892 |
| 2024-01-24 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 705 |
| 2024-01-23 | 229.00 | 230.00 | 226.00 | 229.00 | 229.00 | 1,020 |
| 2024-01-22 | 225.00 | 228.00 | 222.00 | 228.00 | 228.00 | 810 |
| 2024-01-19 | 217.00 | 228.00 | 217.00 | 225.00 | 225.00 | 1,198 |
| 2024-01-18 | 217.00 | 218.00 | 212.00 | 217.00 | 217.00 | 1,348 |
| 2024-01-17 | 219.00 | 219.00 | 216.00 | 218.00 | 218.00 | 544 |
| 2024-01-16 | 221.00 | 224.00 | 215.00 | 220.00 | 220.00 | 3,280 |
| 2024-01-15 | 232.00 | 233.00 | 221.00 | 221.00 | 221.00 | 3,158 |
| 2024-01-12 | 230.00 | 239.00 | 226.00 | 230.00 | 230.00 | 3,827 |
| 2024-01-11 | 232.00 | 233.00 | 228.00 | 230.00 | 230.00 | 1,493 |
| 2024-01-10 | 237.00 | 237.00 | 227.00 | 231.00 | 231.00 | 2,283 |
| 2024-01-09 | 235.00 | 239.00 | 231.00 | 237.00 | 237.00 | 5,067 |
| 2024-01-08 | 223.00 | 235.00 | 223.00 | 235.00 | 235.00 | 8,426 |
| 2024-01-05 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 4,044 |
| 2024-01-04 | 204.00 | 220.00 | 204.00 | 217.00 | 217.00 | 5,500 |
| 2024-01-03 | 200.00 | 215.00 | 199.50 | 206.00 | 206.00 | 3,168 |
| 2024-01-02 | 200.00 | 203.00 | 196.00 | 200.00 | 200.00 | 2,760 |
| 2023-12-29 | 200.00 | 205.00 | 195.00 | 196.00 | 196.00 | 3,363 |
| 2023-12-28 | 203.00 | 208.00 | 200.00 | 200.00 | 200.00 | 2,649 |
| 2023-12-27 | 211.00 | 211.00 | 202.00 | 202.00 | 202.00 | 3,081 |
| 2023-12-22 | 203.00 | 214.00 | 202.00 | 211.00 | 211.00 | 6,194 |
| 2023-12-21 | 201.00 | 204.00 | 196.00 | 203.00 | 203.00 | 2,490 |
| 2023-12-20 | 199.00 | 201.00 | 196.50 | 201.00 | 201.00 | 1,223 |
| 2023-12-19 | 201.00 | 204.00 | 199.00 | 199.00 | 199.00 | 1,994 |
| 2023-12-18 | 196.00 | 206.00 | 195.00 | 201.00 | 201.00 | 8,755 |
| 2023-12-15 | 193.00 | 198.00 | 191.00 | 198.00 | 198.00 | 3,484 |
| 2023-12-14 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | 775 |
| 2023-12-13 | 189.00 | 193.00 | 187.00 | 193.00 | 193.00 | 1,321 |
| 2023-12-12 | 189.00 | 190.00 | 186.50 | 189.00 | 189.00 | 535 |
| 2023-12-11 | 188.00 | 189.50 | 183.50 | 189.00 | 189.00 | 1,434 |
| 2023-12-08 | 190.00 | 194.00 | 179.50 | 186.50 | 186.50 | 5,984 |
| 2023-12-07 | 195.00 | 195.00 | 189.50 | 192.00 | 192.00 | 762 |
| 2023-12-06 | 194.00 | 198.00 | 189.00 | 192.00 | 192.00 | 1,481 |
| 2023-12-05 | 188.50 | 204.00 | 188.50 | 194.50 | 194.50 | 4,764 |
| 2023-12-04 | 182.00 | 188.00 | 181.50 | 188.00 | 188.00 | 1,034 |
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.