Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 179.00 | 186.50 | 175.50 | 186.50 | 186.50 | 2,549 |
| 2023-11-30 | 181.50 | 184.00 | 177.00 | 180.00 | 180.00 | 1,021 |
| 2023-11-29 | 188.50 | 189.00 | 177.00 | 178.00 | 178.00 | 4,916 |
| 2023-11-28 | 183.00 | 189.00 | 182.00 | 188.50 | 188.50 | 5,676 |
| 2023-11-27 | 170.00 | 185.50 | 168.00 | 183.00 | 183.00 | 7,245 |
| 2023-11-24 | 163.50 | 170.00 | 162.00 | 170.00 | 170.00 | 1,679 |
| 2023-11-23 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 608 |
| 2023-11-22 | 164.00 | 164.00 | 157.50 | 162.00 | 162.00 | 1,772 |
| 2023-11-21 | 164.50 | 165.50 | 160.00 | 163.50 | 163.50 | 2,629 |
| 2023-11-20 | 164.00 | 165.00 | 163.00 | 164.50 | 164.50 | 956 |
| 2023-11-17 | 165.00 | 168.00 | 160.00 | 163.00 | 163.00 | 2,946 |
| 2023-11-16 | 165.50 | 167.50 | 164.50 | 165.00 | 165.00 | 1,471 |
| 2023-11-15 | 167.00 | 167.50 | 164.00 | 165.50 | 165.50 | 2,823 |
| 2023-11-14 | 165.00 | 168.00 | 163.00 | 166.50 | 166.50 | 3,020 |
| 2023-11-13 | 159.00 | 166.00 | 159.00 | 165.00 | 165.00 | 2,900 |
| 2023-11-10 | 160.00 | 161.00 | 157.50 | 157.50 | 157.50 | 3,819 |
| 2023-11-09 | 159.50 | 161.00 | 158.00 | 160.00 | 160.00 | 1,190 |
| 2023-11-08 | 155.00 | 163.00 | 155.00 | 159.00 | 159.00 | 4,110 |
| 2023-11-07 | 152.50 | 152.50 | 150.50 | 151.00 | 151.00 | 982 |
| 2023-11-06 | 150.00 | 153.00 | 150.00 | 152.50 | 152.50 | 1,612 |
| 2023-11-03 | 150.00 | 154.50 | 148.00 | 150.00 | 150.00 | 6,993 |
| 2023-11-02 | 153.00 | 154.00 | 149.50 | 150.00 | 150.00 | 4,450 |
| 2023-10-31 | 154.50 | 155.50 | 153.00 | 153.00 | 153.00 | 1,417 |
| 2023-10-30 | 154.00 | 157.00 | 153.50 | 154.50 | 154.50 | 1,752 |
| 2023-10-27 | 155.50 | 155.50 | 152.50 | 154.00 | 154.00 | 1,487 |
| 2023-10-26 | 157.00 | 159.50 | 152.00 | 155.50 | 155.50 | 2,920 |
| 2023-10-25 | 159.50 | 159.50 | 157.00 | 157.00 | 157.00 | 1,500 |
| 2023-10-24 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1,470 |
| 2023-10-23 | 162.00 | 162.00 | 159.50 | 160.00 | 160.00 | 635 |
| 2023-10-20 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 527 |
| 2023-10-19 | 162.00 | 162.50 | 160.00 | 162.50 | 162.50 | 645 |
| 2023-10-18 | 162.00 | 162.50 | 161.00 | 161.00 | 161.00 | 593 |
| 2023-10-17 | 164.00 | 164.00 | 159.50 | 162.00 | 162.00 | 2,436 |
| 2023-10-16 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 827 |
| 2023-10-13 | 164.00 | 167.00 | 162.50 | 164.00 | 164.00 | 530 |
| 2023-10-12 | 165.50 | 167.00 | 164.00 | 164.00 | 164.00 | 498 |
| 2023-10-11 | 164.50 | 168.50 | 161.00 | 163.00 | 163.00 | 2,330 |
| 2023-10-10 | 167.00 | 168.50 | 163.00 | 168.50 | 168.50 | 1,647 |
| 2023-10-09 | 165.00 | 170.00 | 163.50 | 168.50 | 168.50 | 590 |
| 2023-10-06 | 165.00 | 167.00 | 164.50 | 165.00 | 165.00 | 358 |
| 2023-10-05 | 166.00 | 170.00 | 164.50 | 165.50 | 165.50 | 1,089 |
| 2023-10-04 | 166.00 | 166.00 | 161.50 | 165.50 | 165.50 | 652 |
| 2023-10-03 | 164.50 | 167.00 | 162.00 | 167.00 | 167.00 | 294 |
| 2023-10-02 | 163.00 | 164.00 | 161.00 | 164.00 | 164.00 | 694 |
| 2023-09-29 | 160.00 | 165.00 | 159.50 | 163.00 | 163.00 | 1,969 |
| 2023-09-28 | 163.00 | 164.50 | 158.00 | 160.00 | 160.00 | 3,461 |
| 2023-09-27 | 166.50 | 166.50 | 158.00 | 163.00 | 163.00 | 4,158 |
| 2023-09-26 | 166.00 | 167.00 | 164.50 | 166.50 | 166.50 | 1,173 |
| 2023-09-25 | 169.00 | 172.00 | 165.00 | 166.00 | 166.00 | 2,391 |
| 2023-09-22 | 166.50 | 169.50 | 166.50 | 167.50 | 167.50 | 420 |
| 2023-09-21 | 171.50 | 171.50 | 165.00 | 169.50 | 169.50 | 2,296 |
| 2023-09-20 | 173.00 | 173.00 | 165.00 | 171.50 | 171.50 | 1,400 |
| 2023-09-19 | 171.50 | 173.00 | 169.50 | 172.50 | 172.50 | 1,187 |
| 2023-09-18 | 174.00 | 174.50 | 171.50 | 171.50 | 171.50 | 413 |
| 2023-09-15 | 174.00 | 175.00 | 171.00 | 174.50 | 174.50 | 979 |
| 2023-09-14 | 173.00 | 174.00 | 170.50 | 174.00 | 174.00 | 800 |
| 2023-09-13 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 1,450 |
| 2023-09-12 | 170.00 | 175.00 | 169.00 | 172.00 | 172.00 | 2,815 |
| 2023-09-11 | 165.00 | 167.50 | 162.50 | 165.00 | 165.00 | 727 |
| 2023-09-08 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 865 |
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.