Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 163.50 | 165.00 | 162.00 | 165.00 | 165.00 | 331 |
| 2023-09-06 | 165.50 | 166.00 | 159.50 | 162.50 | 162.50 | 2,672 |
| 2023-09-05 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 1,183 |
| 2023-09-04 | 174.50 | 174.50 | 167.00 | 170.00 | 170.00 | 3,660 |
| 2023-09-01 | 166.50 | 167.00 | 164.00 | 166.50 | 166.50 | 2,248 |
| 2023-08-31 | 166.00 | 166.50 | 163.00 | 166.50 | 166.50 | 511 |
| 2023-08-30 | 163.00 | 166.50 | 162.00 | 166.50 | 166.50 | 799 |
| 2023-08-29 | 164.50 | 164.50 | 160.50 | 163.00 | 163.00 | 1,275 |
| 2023-08-28 | 165.00 | 167.50 | 162.00 | 165.00 | 165.00 | 1,477 |
| 2023-08-25 | 165.00 | 165.00 | 163.50 | 165.00 | 165.00 | 726 |
| 2023-08-24 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 1,016 |
| 2023-08-23 | 165.50 | 165.50 | 162.50 | 165.00 | 165.00 | 2,141 |
| 2023-08-22 | 169.50 | 169.50 | 164.50 | 165.50 | 165.50 | 1,455 |
| 2023-08-21 | 166.00 | 173.00 | 166.00 | 169.50 | 169.50 | 2,084 |
| 2023-08-18 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 894 |
| 2023-08-17 | 165.00 | 165.50 | 163.50 | 165.00 | 165.00 | 655 |
| 2023-08-16 | 170.00 | 170.00 | 164.50 | 166.00 | 166.00 | 1,599 |
| 2023-08-14 | 160.50 | 171.50 | 159.00 | 166.50 | 166.50 | 2,462 |
| 2023-08-11 | 160.00 | 161.00 | 157.00 | 160.50 | 160.50 | 2,035 |
| 2023-08-10 | 161.00 | 163.50 | 159.50 | 160.00 | 160.00 | 1,602 |
| 2023-08-09 | 164.50 | 164.50 | 159.50 | 161.00 | 161.00 | 4,410 |
| 2023-08-08 | 165.50 | 166.00 | 163.00 | 164.00 | 164.00 | 1,625 |
| 2023-08-07 | 165.00 | 166.00 | 163.50 | 165.50 | 165.50 | 1,419 |
| 2023-08-04 | 164.00 | 165.00 | 162.50 | 165.00 | 165.00 | 1,608 |
| 2023-08-03 | 164.50 | 165.00 | 164.00 | 164.00 | 164.00 | 1,020 |
| 2023-08-02 | 165.00 | 165.00 | 163.00 | 164.50 | 164.50 | 1,122 |
| 2023-08-01 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 997 |
| 2023-07-31 | 165.00 | 165.50 | 163.50 | 164.50 | 164.50 | 3,617 |
| 2023-07-28 | 164.50 | 166.00 | 163.50 | 165.00 | 165.00 | 2,853 |
| 2023-07-27 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 8,756 |
| 2023-07-26 | 169.00 | 169.00 | 166.50 | 168.50 | 168.50 | 821 |
| 2023-07-25 | 167.50 | 168.50 | 166.50 | 168.50 | 168.50 | 1,717 |
| 2023-07-24 | 169.00 | 169.50 | 165.00 | 167.00 | 167.00 | 2,083 |
| 2023-07-21 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 1,333 |
| 2023-07-20 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1,591 |
| 2023-07-19 | 167.00 | 169.00 | 165.00 | 166.50 | 166.50 | 2,513 |
| 2023-07-18 | 169.00 | 170.00 | 165.00 | 168.50 | 168.50 | 2,631 |
| 2023-07-17 | 170.50 | 171.00 | 169.00 | 169.50 | 169.50 | 2,196 |
| 2023-07-14 | 169.50 | 171.50 | 169.50 | 171.50 | 171.50 | 2,641 |
| 2023-07-13 | 170.00 | 170.50 | 169.00 | 169.50 | 169.50 | 1,414 |
| 2023-07-12 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 2,233 |
| 2023-07-11 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | 1,890 |
| 2023-07-10 | 172.00 | 175.00 | 170.00 | 171.50 | 171.50 | 4,231 |
| 2023-07-07 | 170.00 | 173.50 | 164.00 | 171.00 | 171.00 | 3,553 |
| 2023-07-06 | 172.00 | 172.00 | 167.50 | 170.00 | 170.00 | 1,827 |
| 2023-07-05 | 174.50 | 174.50 | 170.00 | 173.00 | 173.00 | 2,980 |
| 2023-07-04 | 175.00 | 175.00 | 171.50 | 174.50 | 174.50 | 2,652 |
| 2023-07-03 | 178.00 | 181.00 | 173.50 | 175.00 | 175.00 | 3,670 |
| 2023-06-30 | 171.00 | 183.00 | 170.50 | 178.00 | 178.00 | 6,755 |
| 2023-06-29 | 169.00 | 178.00 | 166.00 | 178.00 | 178.00 | 33,467 |
| 2023-06-28 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | 932 |
| 2023-06-27 | 193.00 | 193.00 | 185.00 | 188.00 | 188.00 | 2,332 |
| 2023-06-26 | 191.50 | 193.00 | 187.50 | 190.00 | 190.00 | 1,478 |
| 2023-06-23 | 192.50 | 194.00 | 189.50 | 191.50 | 191.50 | 2,227 |
| 2023-06-22 | 192.00 | 194.00 | 191.50 | 194.00 | 194.00 | 547 |
| 2023-06-21 | 194.00 | 194.50 | 192.00 | 193.50 | 193.50 | 679 |
| 2023-06-20 | 194.00 | 194.50 | 191.50 | 194.00 | 194.00 | 1,024 |
| 2023-06-19 | 195.50 | 196.50 | 191.00 | 193.00 | 193.00 | 1,799 |
| 2023-06-16 | 196.00 | 196.00 | 192.50 | 195.00 | 195.00 | 405 |
| 2023-06-15 | 197.00 | 197.00 | 189.00 | 195.00 | 195.00 | 1,884 |
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.