Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 200.00 | 201.00 | 198.20 | 200.00 | 142.67 | 1,070 |
| 2022-12-16 | 199.00 | 201.00 | 198.20 | 199.80 | 142.52 | 1,779 |
| 2022-12-15 | 201.50 | 201.50 | 198.20 | 198.20 | 141.38 | 916 |
| 2022-12-14 | 201.00 | 202.50 | 199.00 | 200.00 | 142.67 | 6,213 |
| 2022-12-13 | 203.50 | 203.50 | 201.00 | 201.50 | 143.74 | 3,963 |
| 2022-12-12 | 206.00 | 206.00 | 202.00 | 203.50 | 145.16 | 474 |
| 2022-12-09 | 207.00 | 207.00 | 204.00 | 204.50 | 145.88 | 365 |
| 2022-12-08 | 208.00 | 208.00 | 205.00 | 205.00 | 146.23 | 641 |
| 2022-12-07 | 207.00 | 211.00 | 203.50 | 206.50 | 147.30 | 821 |
| 2022-12-06 | 208.50 | 211.50 | 204.00 | 205.50 | 146.59 | 722 |
| 2022-12-05 | 207.50 | 216.00 | 203.50 | 203.50 | 145.16 | 970 |
| 2022-12-02 | 208.50 | 209.00 | 205.00 | 205.50 | 146.59 | 395 |
| 2022-12-01 | 202.50 | 210.00 | 201.50 | 206.50 | 147.30 | 1,713 |
| 2022-11-30 | 203.50 | 203.50 | 200.00 | 200.50 | 143.02 | 764 |
| 2022-11-29 | 204.00 | 204.50 | 200.00 | 204.00 | 145.52 | 1,663 |
| 2022-11-28 | 202.00 | 205.50 | 201.50 | 203.50 | 145.16 | 523 |
| 2022-11-25 | 199.80 | 204.00 | 199.80 | 201.00 | 143.38 | 198 |
| 2022-11-24 | 200.50 | 204.00 | 199.60 | 200.00 | 142.67 | 554 |
| 2022-11-23 | 207.00 | 207.00 | 199.40 | 200.50 | 143.02 | 2,136 |
| 2022-11-22 | 205.50 | 206.50 | 203.00 | 204.00 | 145.52 | 520 |
| 2022-11-21 | 212.50 | 212.50 | 204.00 | 204.00 | 145.52 | 402 |
| 2022-11-18 | 213.50 | 213.50 | 206.00 | 208.00 | 148.37 | 1,263 |
| 2022-11-17 | 206.00 | 216.00 | 201.50 | 213.50 | 152.30 | 1,586 |
| 2022-11-16 | 199.00 | 215.00 | 198.20 | 206.00 | 146.95 | 2,727 |
| 2022-11-15 | 206.50 | 206.50 | 198.00 | 198.60 | 141.67 | 3,375 |
| 2022-11-14 | 230.00 | 230.00 | 202.50 | 208.00 | 148.37 | 5,438 |
| 2022-11-10 | 215.00 | 231.00 | 213.00 | 224.00 | 159.79 | 3,128 |
| 2022-11-09 | 212.50 | 220.00 | 212.50 | 214.00 | 152.65 | 2,043 |
| 2022-11-08 | 196.00 | 212.50 | 196.00 | 212.50 | 151.58 | 3,979 |
| 2022-11-07 | 193.40 | 196.00 | 190.40 | 196.00 | 139.81 | 1,210 |
| 2022-11-04 | 192.40 | 195.00 | 187.80 | 193.40 | 137.96 | 816 |
| 2022-11-03 | 186.00 | 192.40 | 185.00 | 192.40 | 137.25 | 999 |
| 2022-11-02 | 190.00 | 191.80 | 186.00 | 186.20 | 132.82 | 1,181 |
| 2022-10-31 | 192.00 | 193.00 | 189.00 | 191.80 | 136.82 | 1,068 |
| 2022-10-28 | 192.00 | 195.00 | 191.00 | 191.00 | 136.25 | 757 |
| 2022-10-27 | 195.20 | 196.60 | 192.00 | 192.00 | 136.96 | 510 |
| 2022-10-26 | 194.80 | 196.40 | 192.00 | 195.00 | 139.10 | 359 |
| 2022-10-25 | 191.60 | 194.40 | 189.20 | 194.40 | 138.67 | 5,415 |
| 2022-10-24 | 193.00 | 193.00 | 189.20 | 191.00 | 136.25 | 610 |
| 2022-10-21 | 191.00 | 193.80 | 190.60 | 193.00 | 137.67 | 401 |
| 2022-10-20 | 193.00 | 196.00 | 190.00 | 190.00 | 135.53 | 1,317 |
| 2022-10-19 | 190.00 | 195.00 | 190.00 | 193.60 | 138.10 | 355 |
| 2022-10-18 | 196.00 | 196.00 | 190.00 | 192.00 | 136.96 | 1,114 |
| 2022-10-17 | 199.40 | 199.40 | 194.60 | 195.00 | 139.10 | 273 |
| 2022-10-14 | 197.40 | 199.40 | 194.00 | 194.00 | 138.39 | 212 |
| 2022-10-13 | 194.40 | 197.60 | 192.80 | 195.00 | 139.10 | 587 |
| 2022-10-12 | 194.00 | 199.20 | 193.40 | 194.40 | 138.67 | 369 |
| 2022-10-11 | 199.40 | 199.80 | 189.40 | 194.40 | 138.67 | 805 |
| 2022-10-10 | 199.80 | 203.00 | 196.00 | 198.00 | 141.24 | 558 |
| 2022-10-07 | 196.00 | 199.80 | 194.20 | 199.80 | 142.52 | 509 |
| 2022-10-06 | 191.00 | 195.60 | 191.00 | 195.60 | 139.53 | 388 |
| 2022-10-05 | 191.00 | 197.00 | 191.00 | 191.00 | 136.25 | 425 |
| 2022-10-04 | 185.00 | 198.80 | 185.00 | 191.00 | 136.25 | 1,494 |
| 2022-10-03 | 181.00 | 184.00 | 179.00 | 184.00 | 131.25 | 1,095 |
| 2022-09-30 | 184.00 | 186.20 | 179.00 | 182.80 | 130.40 | 1,138 |
| 2022-09-29 | 190.00 | 190.00 | 181.40 | 183.00 | 130.54 | 767 |
| 2022-09-28 | 192.40 | 193.80 | 188.20 | 189.80 | 135.39 | 662 |
| 2022-09-27 | 190.40 | 197.00 | 187.20 | 195.00 | 139.10 | 988 |
| 2022-09-26 | 194.00 | 196.00 | 185.00 | 196.00 | 139.81 | 1,577 |
| 2022-09-23 | 195.40 | 195.40 | 191.80 | 194.20 | 138.53 | 946 |
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.