Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 110.00 | 110.00 | 92.400 | 98.100 | 69.978 | 19,761 |
| 2022-06-28 | 125.60 | 125.60 | 111.20 | 112.00 | 79.893 | 3,420 |
| 2022-06-27 | 118.80 | 120.00 | 115.40 | 119.20 | 85.029 | 574 |
| 2022-06-24 | 116.00 | 118.60 | 115.40 | 118.40 | 84.459 | 445 |
| 2022-06-23 | 118.60 | 118.60 | 115.40 | 117.80 | 84.031 | 138 |
| 2022-06-22 | 118.00 | 118.80 | 116.00 | 118.00 | 84.173 | 269 |
| 2022-06-21 | 117.40 | 120.00 | 116.80 | 116.80 | 83.317 | 185 |
| 2022-06-20 | 118.00 | 118.00 | 116.80 | 117.00 | 83.460 | 142 |
| 2022-06-17 | 116.00 | 118.80 | 115.40 | 118.60 | 84.601 | 233 |
| 2022-06-15 | 116.40 | 117.40 | 116.00 | 116.00 | 82.747 | 481 |
| 2022-06-14 | 119.00 | 119.00 | 116.00 | 116.00 | 82.747 | 299 |
| 2022-06-13 | 121.60 | 121.60 | 116.00 | 118.00 | 84.173 | 1,794 |
| 2022-06-10 | 122.00 | 123.20 | 118.00 | 122.60 | 87.455 | 789 |
| 2022-06-09 | 124.00 | 124.00 | 119.20 | 120.00 | 85.600 | 2,755 |
| 2022-06-08 | 123.80 | 124.00 | 120.00 | 123.80 | 88.311 | 112 |
| 2022-06-07 | 120.20 | 123.00 | 120.20 | 123.00 | 87.740 | 82 |
| 2022-06-06 | 121.60 | 124.00 | 120.20 | 120.20 | 85.743 | 282 |
| 2022-06-03 | 124.80 | 124.80 | 121.60 | 121.60 | 86.741 | 179 |
| 2022-06-02 | 125.00 | 126.00 | 122.00 | 122.20 | 87.169 | 384 |
| 2022-06-01 | 126.80 | 126.80 | 122.40 | 126.00 | 89.880 | 101 |
| 2022-05-31 | 124.20 | 126.00 | 122.60 | 122.60 | 87.455 | 316 |
| 2022-05-30 | 127.00 | 128.60 | 126.00 | 128.40 | 91.592 | 231 |
| 2022-05-27 | 129.00 | 129.00 | 126.00 | 127.00 | 90.593 | 88 |
| 2022-05-26 | 122.00 | 130.00 | 122.00 | 130.00 | 92.733 | 672 |
| 2022-05-25 | 124.00 | 124.00 | 120.40 | 120.40 | 85.885 | 88 |
| 2022-05-24 | 122.20 | 125.00 | 120.00 | 121.20 | 86.456 | 353 |
| 2022-05-23 | 120.20 | 123.00 | 120.00 | 120.00 | 85.600 | 200 |
| 2022-05-20 | 122.00 | 122.00 | 117.60 | 120.00 | 85.600 | 1,266 |
| 2022-05-19 | 123.60 | 123.60 | 119.00 | 122.60 | 87.455 | 174 |
| 2022-05-18 | 122.60 | 124.00 | 120.00 | 120.60 | 86.028 | 412 |
| 2022-05-17 | 120.00 | 123.60 | 119.00 | 122.20 | 87.169 | 324 |
| 2022-05-16 | 122.00 | 122.00 | 116.40 | 118.00 | 84.173 | 558 |
| 2022-05-13 | 116.00 | 122.00 | 115.00 | 122.00 | 87.027 | 1,622 |
| 2022-05-12 | 120.60 | 120.60 | 115.00 | 115.00 | 82.033 | 2,428 |
| 2022-05-11 | 118.00 | 119.00 | 116.00 | 119.00 | 84.887 | 123 |
| 2022-05-10 | 121.00 | 121.00 | 115.00 | 119.00 | 84.887 | 1,168 |
| 2022-05-09 | 121.80 | 121.80 | 116.40 | 117.00 | 83.460 | 187 |
| 2022-05-06 | 124.00 | 124.00 | 116.20 | 117.20 | 83.603 | 832 |
| 2022-05-05 | 124.80 | 127.00 | 124.20 | 124.20 | 88.596 | 434 |
| 2022-05-04 | 127.60 | 127.60 | 122.00 | 124.00 | 88.453 | 308 |
| 2022-05-02 | 124.80 | 125.60 | 122.00 | 122.00 | 87.027 | 225 |
| 2022-04-29 | 119.60 | 128.20 | 119.60 | 124.80 | 89.024 | 669 |
| 2022-04-28 | 123.00 | 126.20 | 119.60 | 119.60 | 85.315 | 334 |
| 2022-04-27 | 122.80 | 122.80 | 118.20 | 122.00 | 87.027 | 316 |
| 2022-04-26 | 124.80 | 125.00 | 118.60 | 122.80 | 87.597 | 1,091 |
| 2022-04-25 | 124.60 | 124.60 | 122.00 | 124.40 | 88.739 | 180 |
| 2022-04-22 | 125.00 | 127.00 | 123.00 | 124.00 | 88.453 | 1,087 |
| 2022-04-21 | 126.20 | 126.20 | 121.00 | 125.00 | 89.167 | 223 |
| 2022-04-20 | 127.80 | 128.40 | 123.40 | 125.00 | 89.167 | 1,058 |
| 2022-04-19 | 128.00 | 130.00 | 125.00 | 127.80 | 91.164 | 1,591 |
| 2022-04-14 | 133.80 | 133.80 | 127.40 | 131.20 | 93.589 | 695 |
| 2022-04-13 | 130.60 | 133.80 | 127.00 | 133.80 | 95.444 | 351 |
| 2022-04-12 | 129.40 | 131.00 | 127.00 | 131.00 | 93.447 | 435 |
| 2022-04-11 | 130.00 | 131.00 | 127.00 | 129.60 | 92.448 | 554 |
| 2022-04-08 | 131.80 | 132.60 | 125.00 | 126.20 | 90.023 | 2,709 |
| 2022-04-07 | 134.40 | 134.40 | 130.00 | 131.80 | 94.017 | 1,642 |
| 2022-04-06 | 135.80 | 135.80 | 133.00 | 133.00 | 94.873 | 539 |
| 2022-04-05 | 136.80 | 136.80 | 134.00 | 135.00 | 96.300 | 175 |
| 2022-04-04 | 137.00 | 137.00 | 133.20 | 134.00 | 95.587 | 1,030 |
| 2022-04-01 | 135.80 | 138.40 | 135.00 | 137.00 | 97.727 | 257 |
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.