Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 196.40 | 197.80 | 190.00 | 195.40 | 139.39 | 818 |
| 2022-09-21 | 199.80 | 199.80 | 192.00 | 196.20 | 139.96 | 1,571 |
| 2022-09-20 | 200.00 | 200.00 | 197.60 | 199.00 | 141.95 | 655 |
| 2022-09-19 | 200.50 | 201.50 | 197.40 | 200.00 | 142.67 | 405 |
| 2022-09-16 | 199.00 | 202.00 | 196.00 | 200.50 | 143.02 | 1,373 |
| 2022-09-15 | 200.00 | 201.50 | 198.00 | 198.00 | 141.24 | 811 |
| 2022-09-14 | 199.00 | 202.00 | 199.00 | 200.00 | 142.67 | 293 |
| 2022-09-13 | 204.00 | 205.00 | 198.00 | 203.00 | 144.81 | 876 |
| 2022-09-12 | 200.00 | 209.00 | 198.20 | 206.00 | 146.95 | 460 |
| 2022-09-09 | 198.00 | 201.00 | 198.00 | 200.00 | 142.67 | 621 |
| 2022-09-08 | 199.40 | 202.00 | 196.00 | 197.20 | 140.67 | 1,614 |
| 2022-09-07 | 201.00 | 201.50 | 198.60 | 199.40 | 142.24 | 788 |
| 2022-09-06 | 206.50 | 206.50 | 200.00 | 201.50 | 143.74 | 622 |
| 2022-09-05 | 205.00 | 206.50 | 196.40 | 206.50 | 147.30 | 488 |
| 2022-09-02 | 201.00 | 204.50 | 199.00 | 203.50 | 145.16 | 1,929 |
| 2022-09-01 | 200.00 | 203.50 | 197.00 | 200.00 | 142.67 | 967 |
| 2022-08-31 | 201.00 | 204.00 | 199.80 | 199.80 | 142.52 | 425 |
| 2022-08-30 | 205.00 | 214.00 | 199.00 | 199.00 | 141.95 | 1,730 |
| 2022-08-29 | 206.00 | 206.00 | 199.00 | 201.00 | 143.38 | 2,426 |
| 2022-08-26 | 209.50 | 210.00 | 206.50 | 206.50 | 147.30 | 457 |
| 2022-08-25 | 209.50 | 210.00 | 203.50 | 206.50 | 147.30 | 644 |
| 2022-08-24 | 207.00 | 214.00 | 204.00 | 204.50 | 145.88 | 676 |
| 2022-08-23 | 205.00 | 212.00 | 205.00 | 208.00 | 148.37 | 366 |
| 2022-08-22 | 206.00 | 206.50 | 195.60 | 205.00 | 146.23 | 1,881 |
| 2022-08-19 | 211.00 | 211.00 | 205.00 | 207.00 | 147.66 | 1,466 |
| 2022-08-18 | 214.50 | 215.00 | 210.50 | 212.00 | 151.23 | 1,032 |
| 2022-08-17 | 214.00 | 220.00 | 212.00 | 213.00 | 151.94 | 1,385 |
| 2022-08-16 | 214.50 | 216.50 | 212.00 | 214.00 | 152.65 | 1,497 |
| 2022-08-12 | 218.00 | 218.00 | 205.50 | 214.50 | 153.01 | 4,304 |
| 2022-08-11 | 226.00 | 226.00 | 212.00 | 217.00 | 154.79 | 2,057 |
| 2022-08-10 | 239.50 | 240.00 | 204.00 | 226.00 | 161.21 | 5,186 |
| 2022-08-09 | 211.00 | 239.50 | 211.00 | 238.50 | 170.13 | 13,555 |
| 2022-08-08 | 196.00 | 214.50 | 196.00 | 211.00 | 150.51 | 18,456 |
| 2022-08-05 | 174.20 | 190.00 | 166.20 | 188.80 | 134.68 | 10,958 |
| 2022-08-04 | 174.80 | 185.00 | 172.00 | 174.00 | 124.12 | 9,148 |
| 2022-08-03 | 201.00 | 210.00 | 169.80 | 173.00 | 123.41 | 25,094 |
| 2022-08-02 | 130.00 | 132.80 | 126.00 | 132.40 | 94.445 | 707 |
| 2022-08-01 | 124.20 | 131.00 | 123.00 | 130.40 | 93.019 | 2,466 |
| 2022-07-29 | 119.60 | 128.20 | 117.00 | 124.20 | 88.596 | 2,017 |
| 2022-07-28 | 120.00 | 120.00 | 114.00 | 117.80 | 84.031 | 351 |
| 2022-07-27 | 118.00 | 118.00 | 117.00 | 117.80 | 84.031 | 75 |
| 2022-07-26 | 120.00 | 120.00 | 112.00 | 118.00 | 84.173 | 371 |
| 2022-07-25 | 104.00 | 121.20 | 104.00 | 120.00 | 85.600 | 2,510 |
| 2022-07-22 | 103.00 | 104.20 | 99.000 | 103.80 | 74.044 | 171 |
| 2022-07-21 | 95.100 | 104.20 | 95.100 | 103.00 | 73.473 | 367 |
| 2022-07-20 | 91.400 | 95.800 | 89.300 | 95.100 | 67.838 | 5,941 |
| 2022-07-19 | 91.800 | 92.800 | 89.800 | 89.800 | 64.057 | 3,480 |
| 2022-07-18 | 90.800 | 92.200 | 84.500 | 91.000 | 64.913 | 1,682 |
| 2022-07-15 | 94.800 | 94.900 | 90.200 | 90.800 | 64.771 | 2,462 |
| 2022-07-14 | 94.900 | 94.900 | 92.000 | 92.600 | 66.055 | 1,177 |
| 2022-07-13 | 95.000 | 95.000 | 93.100 | 93.100 | 66.411 | 3,039 |
| 2022-07-12 | 96.600 | 96.600 | 92.900 | 95.000 | 67.767 | 3,046 |
| 2022-07-11 | 102.60 | 102.60 | 93.200 | 96.500 | 68.837 | 4,532 |
| 2022-07-08 | 106.40 | 106.40 | 100.00 | 102.60 | 73.188 | 3,815 |
| 2022-07-07 | 105.00 | 109.00 | 104.00 | 106.40 | 75.899 | 1,405 |
| 2022-07-06 | 108.00 | 108.00 | 105.20 | 105.20 | 75.043 | 341 |
| 2022-07-05 | 109.00 | 111.00 | 104.60 | 106.00 | 75.613 | 616 |
| 2022-07-04 | 106.20 | 113.60 | 106.20 | 109.00 | 77.753 | 950 |
| 2022-07-01 | 100.00 | 107.60 | 100.00 | 103.20 | 73.616 | 4,096 |
| 2022-06-30 | 98.200 | 100.00 | 83.000 | 100.00 | 71.333 | 8,459 |
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.