Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 326.00 | 328.00 | 309.50 | 314.00 | 223.99 | 8,086 |
| 2023-03-14 | 321.00 | 328.00 | 316.00 | 322.00 | 229.69 | 5,074 |
| 2023-03-13 | 323.50 | 334.00 | 313.50 | 318.50 | 227.20 | 6,800 |
| 2023-03-10 | 311.00 | 323.50 | 310.00 | 321.50 | 229.34 | 4,910 |
| 2023-03-09 | 313.00 | 322.00 | 311.00 | 311.00 | 221.85 | 3,250 |
| 2023-03-08 | 322.00 | 322.00 | 306.50 | 313.00 | 223.27 | 8,421 |
| 2023-03-07 | 341.00 | 342.00 | 310.00 | 322.00 | 229.69 | 13,532 |
| 2023-03-06 | 344.50 | 348.00 | 339.00 | 341.00 | 243.25 | 11,975 |
| 2023-03-03 | 334.50 | 340.00 | 326.50 | 339.00 | 241.82 | 12,065 |
| 2023-03-02 | 319.50 | 336.00 | 318.00 | 332.00 | 236.83 | 9,051 |
| 2023-03-01 | 304.00 | 338.50 | 304.00 | 315.50 | 225.06 | 21,832 |
| 2023-02-28 | 295.50 | 304.00 | 290.00 | 302.50 | 215.78 | 8,771 |
| 2023-02-27 | 284.00 | 299.00 | 284.00 | 293.50 | 209.36 | 11,453 |
| 2023-02-24 | 277.00 | 286.50 | 275.50 | 284.00 | 202.59 | 3,299 |
| 2023-02-23 | 279.50 | 282.00 | 276.00 | 276.50 | 197.24 | 3,660 |
| 2023-02-22 | 280.00 | 280.00 | 267.00 | 277.50 | 197.95 | 5,013 |
| 2023-02-21 | 289.00 | 289.00 | 274.50 | 279.00 | 199.02 | 19,208 |
| 2023-02-20 | 269.50 | 286.00 | 256.00 | 280.00 | 199.73 | 17,341 |
| 2023-02-17 | 261.00 | 272.00 | 259.50 | 265.50 | 189.39 | 6,875 |
| 2023-02-16 | 247.00 | 262.00 | 247.00 | 259.50 | 185.11 | 5,320 |
| 2023-02-15 | 244.00 | 247.00 | 242.00 | 245.00 | 174.77 | 2,844 |
| 2023-02-14 | 236.50 | 249.00 | 236.50 | 244.00 | 174.05 | 2,854 |
| 2023-02-13 | 234.00 | 238.50 | 230.50 | 235.00 | 167.63 | 1,802 |
| 2023-02-10 | 238.00 | 238.00 | 233.00 | 233.50 | 166.56 | 872 |
| 2023-02-09 | 239.50 | 240.00 | 236.50 | 236.50 | 168.70 | 651 |
| 2023-02-08 | 238.50 | 242.00 | 238.50 | 239.00 | 170.49 | 1,664 |
| 2023-02-07 | 239.50 | 241.00 | 236.00 | 239.00 | 170.49 | 656 |
| 2023-02-06 | 240.00 | 240.50 | 236.50 | 238.00 | 169.77 | 660 |
| 2023-02-03 | 242.50 | 243.00 | 239.00 | 240.00 | 171.20 | 735 |
| 2023-02-02 | 245.00 | 249.50 | 239.00 | 240.00 | 171.20 | 1,796 |
| 2023-02-01 | 233.00 | 245.00 | 233.00 | 245.00 | 174.77 | 3,802 |
| 2023-01-31 | 224.50 | 234.50 | 224.50 | 232.50 | 165.85 | 1,264 |
| 2023-01-30 | 219.50 | 225.00 | 218.00 | 224.00 | 159.79 | 676 |
| 2023-01-27 | 219.00 | 220.50 | 216.50 | 219.00 | 156.22 | 713 |
| 2023-01-26 | 218.50 | 221.50 | 213.00 | 218.50 | 155.86 | 852 |
| 2023-01-25 | 218.00 | 223.00 | 212.00 | 218.00 | 155.51 | 1,043 |
| 2023-01-24 | 227.00 | 227.00 | 217.00 | 218.50 | 155.86 | 2,606 |
| 2023-01-23 | 239.00 | 239.00 | 224.00 | 227.00 | 161.93 | 1,691 |
| 2023-01-20 | 246.50 | 246.50 | 233.00 | 239.00 | 170.49 | 1,418 |
| 2023-01-19 | 239.00 | 247.50 | 239.00 | 239.50 | 170.84 | 4,034 |
| 2023-01-18 | 236.00 | 239.00 | 235.00 | 238.00 | 169.77 | 895 |
| 2023-01-17 | 246.00 | 246.00 | 233.50 | 234.50 | 167.28 | 2,788 |
| 2023-01-16 | 233.50 | 247.50 | 233.50 | 238.00 | 169.77 | 4,952 |
| 2023-01-13 | 238.50 | 239.00 | 227.00 | 232.00 | 165.49 | 1,615 |
| 2023-01-12 | 230.00 | 236.00 | 227.00 | 230.00 | 164.07 | 1,752 |
| 2023-01-11 | 225.00 | 238.50 | 225.00 | 229.00 | 163.35 | 3,803 |
| 2023-01-10 | 227.00 | 228.00 | 224.00 | 225.00 | 160.50 | 1,170 |
| 2023-01-09 | 224.50 | 227.00 | 223.00 | 227.00 | 161.93 | 890 |
| 2023-01-05 | 223.00 | 230.00 | 220.50 | 224.50 | 160.14 | 3,679 |
| 2023-01-04 | 207.50 | 220.00 | 204.50 | 216.50 | 154.44 | 2,484 |
| 2023-01-03 | 207.50 | 208.50 | 206.00 | 207.00 | 147.66 | 2,817 |
| 2023-01-02 | 209.00 | 212.50 | 198.20 | 208.00 | 148.37 | 2,134 |
| 2022-12-30 | 199.80 | 208.00 | 199.80 | 207.50 | 148.02 | 1,048 |
| 2022-12-29 | 196.80 | 199.80 | 195.40 | 199.80 | 142.52 | 358 |
| 2022-12-28 | 198.60 | 198.80 | 195.20 | 196.60 | 140.24 | 3,061 |
| 2022-12-27 | 200.00 | 200.00 | 195.40 | 195.40 | 139.39 | 2,252 |
| 2022-12-23 | 198.60 | 205.00 | 198.00 | 199.60 | 142.38 | 1,597 |
| 2022-12-22 | 199.20 | 200.00 | 195.00 | 197.60 | 140.95 | 1,762 |
| 2022-12-21 | 198.20 | 200.00 | 198.20 | 198.20 | 141.38 | 569 |
| 2022-12-20 | 200.00 | 200.00 | 198.00 | 198.00 | 141.24 | 1,106 |
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.