Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 192.00 | 198.00 | 190.50 | 196.00 | 196.00 | 2,523 |
| 2023-06-13 | 201.00 | 207.00 | 192.00 | 192.00 | 192.00 | 3,096 |
| 2023-06-12 | 200.00 | 202.00 | 192.00 | 200.00 | 200.00 | 2,933 |
| 2023-06-09 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 2,390 |
| 2023-06-07 | 199.00 | 200.00 | 195.00 | 197.50 | 197.50 | 759 |
| 2023-06-06 | 196.00 | 200.00 | 194.50 | 199.00 | 199.00 | 4,217 |
| 2023-06-05 | 199.00 | 200.00 | 193.50 | 196.00 | 196.00 | 2,498 |
| 2023-06-02 | 193.00 | 202.00 | 192.00 | 199.00 | 199.00 | 1,316 |
| 2023-06-01 | 187.00 | 195.50 | 186.50 | 192.00 | 192.00 | 1,872 |
| 2023-05-31 | 196.50 | 196.50 | 190.00 | 192.00 | 192.00 | 2,216 |
| 2023-05-30 | 198.00 | 199.00 | 195.00 | 196.50 | 196.50 | 2,803 |
| 2023-05-29 | 202.00 | 204.00 | 195.50 | 197.00 | 197.00 | 4,754 |
| 2023-05-26 | 203.00 | 209.00 | 200.00 | 204.00 | 204.00 | 4,198 |
| 2023-05-25 | 211.00 | 215.00 | 203.00 | 203.00 | 203.00 | 1,983 |
| 2023-05-24 | 209.00 | 216.00 | 205.00 | 211.00 | 211.00 | 1,407 |
| 2023-05-23 | 211.00 | 212.00 | 207.00 | 210.00 | 210.00 | 1,779 |
| 2023-05-22 | 218.00 | 218.00 | 209.00 | 210.00 | 210.00 | 1,514 |
| 2023-05-19 | 216.00 | 217.00 | 213.00 | 217.00 | 217.00 | 756 |
| 2023-05-18 | 220.00 | 220.00 | 213.00 | 216.00 | 216.00 | 1,898 |
| 2023-05-17 | 221.00 | 225.00 | 216.00 | 220.00 | 220.00 | 1,365 |
| 2023-05-16 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | 1,483 |
| 2023-05-15 | 225.00 | 225.00 | 220.00 | 222.00 | 222.00 | 2,042 |
| 2023-05-12 | 218.00 | 224.00 | 215.00 | 220.00 | 220.00 | 1,774 |
| 2023-05-11 | 228.00 | 229.00 | 213.00 | 214.00 | 214.00 | 3,407 |
| 2023-05-10 | 217.00 | 237.00 | 217.00 | 225.00 | 225.00 | 8,185 |
| 2023-05-09 | 201.00 | 214.00 | 200.00 | 214.00 | 214.00 | 4,378 |
| 2023-05-08 | 198.00 | 205.00 | 196.50 | 201.00 | 201.00 | 3,474 |
| 2023-05-05 | 196.00 | 198.00 | 191.50 | 197.00 | 197.00 | 1,421 |
| 2023-05-04 | 190.00 | 199.50 | 189.00 | 194.50 | 194.50 | 3,151 |
| 2023-05-02 | 192.00 | 194.00 | 189.00 | 189.00 | 189.00 | 865 |
| 2023-04-28 | 191.00 | 193.00 | 189.00 | 192.00 | 192.00 | 933 |
| 2023-04-27 | 196.00 | 196.00 | 189.50 | 191.50 | 191.50 | 1,676 |
| 2023-04-26 | 195.50 | 197.50 | 195.00 | 197.00 | 197.00 | 870 |
| 2023-04-25 | 197.50 | 199.50 | 196.00 | 196.00 | 196.00 | 1,318 |
| 2023-04-24 | 197.50 | 199.00 | 196.00 | 197.50 | 197.50 | 742 |
| 2023-04-21 | 198.00 | 200.00 | 195.50 | 197.00 | 197.00 | 983 |
| 2023-04-20 | 198.00 | 203.00 | 197.00 | 198.00 | 198.00 | 1,247 |
| 2023-04-19 | 192.00 | 199.00 | 192.00 | 198.20 | 198.20 | 1,490 |
| 2023-04-18 | 202.50 | 202.50 | 193.00 | 195.00 | 195.00 | 4,655 |
| 2023-04-17 | 185.00 | 203.00 | 185.00 | 202.00 | 202.00 | 7,468 |
| 2023-04-14 | 183.00 | 186.40 | 182.40 | 184.40 | 184.40 | 1,633 |
| 2023-04-13 | 181.60 | 187.80 | 180.00 | 182.20 | 182.20 | 4,475 |
| 2023-04-12 | 181.00 | 183.80 | 179.00 | 182.80 | 182.80 | 3,427 |
| 2023-04-11 | 183.40 | 183.40 | 180.00 | 181.00 | 181.00 | 4,066 |
| 2023-04-06 | 178.60 | 183.80 | 178.40 | 182.20 | 182.20 | 3,827 |
| 2023-04-05 | 186.00 | 186.00 | 177.40 | 178.60 | 178.60 | 10,347 |
| 2023-04-04 | 190.20 | 191.00 | 183.20 | 186.00 | 186.00 | 8,831 |
| 2023-04-03 | 203.00 | 203.00 | 186.20 | 189.40 | 189.40 | 19,316 |
| 2023-03-31 | 200.00 | 210.00 | 199.80 | 200.50 | 200.50 | 15,304 |
| 2023-03-30 | 195.80 | 198.80 | 189.60 | 198.00 | 198.00 | 7,541 |
| 2023-03-29 | 190.00 | 195.60 | 186.40 | 194.20 | 194.20 | 6,875 |
| 2023-03-28 | 194.00 | 194.00 | 185.20 | 188.20 | 188.20 | 9,999 |
| 2023-03-27 | 200.00 | 200.00 | 185.60 | 195.00 | 195.00 | 16,624 |
| 2023-03-24 | 237.00 | 237.00 | 195.80 | 199.00 | 199.00 | 35,241 |
| 2023-03-23 | 305.00 | 311.00 | 292.50 | 298.50 | 212.93 | 15,545 |
| 2023-03-22 | 319.00 | 319.00 | 301.00 | 304.00 | 216.85 | 13,734 |
| 2023-03-21 | 321.00 | 329.00 | 301.50 | 312.00 | 222.56 | 17,254 |
| 2023-03-20 | 313.00 | 320.50 | 310.00 | 319.50 | 227.91 | 8,898 |
| 2023-03-17 | 319.00 | 319.50 | 309.50 | 313.00 | 223.27 | 5,242 |
| 2023-03-16 | 312.00 | 320.00 | 309.50 | 316.00 | 225.41 | 2,649 |
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.