Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,291 |
| 2026-07-23 | 119.00 | 119.80 | 117.00 | 119.00 | 119.00 | 1,080 |
| 2026-07-22 | 118.80 | 118.80 | 118.00 | 118.20 | 118.20 | 702 |
| 2026-07-21 | 118.40 | 119.60 | 118.00 | 118.80 | 118.80 | 990 |
| 2026-07-20 | 119.80 | 120.00 | 118.00 | 119.60 | 119.60 | 1,450 |
| 2026-07-17 | 120.00 | 120.20 | 118.00 | 120.00 | 120.00 | 312 |
| 2026-07-16 | 120.20 | 120.40 | 118.00 | 120.20 | 120.20 | 1,830 |
| 2026-07-15 | 121.40 | 121.40 | 119.80 | 121.20 | 121.20 | 800 |
| 2026-07-14 | 119.00 | 121.60 | 118.00 | 121.60 | 121.60 | 2,523 |
| 2026-07-13 | 122.00 | 122.60 | 119.00 | 121.00 | 121.00 | 1,729 |
| 2026-07-10 | 122.40 | 122.40 | 121.00 | 122.00 | 122.00 | 1,289 |
| 2026-07-09 | 122.00 | 124.20 | 120.20 | 122.60 | 122.60 | 1,133 |
| 2026-07-08 | 126.00 | 126.80 | 120.60 | 122.00 | 122.00 | 1,964 |
| 2026-07-07 | 121.00 | 128.60 | 118.00 | 125.80 | 125.80 | 2,803 |
| 2026-07-06 | 121.00 | 121.40 | 117.20 | 121.20 | 121.20 | 2,548 |
| 2026-07-03 | 122.00 | 122.00 | 119.60 | 120.20 | 120.20 | 643 |
| 2026-07-02 | 121.20 | 122.00 | 119.00 | 120.00 | 120.00 | 1,995 |
| 2026-07-01 | 119.00 | 121.60 | 118.80 | 121.60 | 121.60 | 1,499 |
| 2026-06-30 | 118.60 | 122.00 | 118.00 | 118.60 | 118.60 | 1,802 |
| 2026-06-29 | 118.40 | 122.40 | 118.40 | 118.60 | 118.60 | 344 |
| 2026-06-26 | 118.60 | 123.40 | 118.20 | 118.40 | 118.40 | 1,674 |
| 2026-06-25 | 120.00 | 120.00 | 118.20 | 118.40 | 118.40 | 318 |
| 2026-06-24 | 120.40 | 120.40 | 118.20 | 119.20 | 119.20 | 391 |
| 2026-06-23 | 119.00 | 120.40 | 118.20 | 120.40 | 120.40 | 403 |
| 2026-06-22 | 124.60 | 124.60 | 118.00 | 119.00 | 119.00 | 755 |
| 2026-06-19 | 122.20 | 124.80 | 119.00 | 123.00 | 123.00 | 1,708 |
| 2026-06-18 | 122.00 | 123.40 | 121.40 | 122.20 | 122.20 | 188 |
| 2026-06-17 | 123.40 | 123.60 | 122.00 | 123.60 | 123.60 | 271 |
| 2026-06-16 | 124.00 | 124.00 | 122.00 | 123.40 | 123.40 | 641 |
| 2026-06-15 | 124.60 | 124.80 | 120.60 | 124.80 | 124.80 | 510 |
| 2026-06-12 | 122.60 | 124.40 | 122.60 | 124.40 | 124.40 | 677 |
| 2026-06-11 | 123.20 | 124.80 | 122.60 | 122.60 | 122.60 | 376 |
| 2026-06-10 | 125.00 | 125.00 | 121.00 | 124.60 | 124.60 | 575 |
| 2026-06-09 | 124.80 | 125.00 | 123.40 | 125.00 | 125.00 | 1,079 |
| 2026-06-08 | 120.40 | 124.80 | 120.40 | 124.60 | 124.60 | 2,365 |
| 2026-06-05 | 123.00 | 124.00 | 122.00 | 122.80 | 122.80 | 1,466 |
| 2026-06-03 | 121.80 | 123.40 | 120.40 | 123.00 | 123.00 | 988 |
| 2026-06-02 | 123.80 | 125.40 | 121.00 | 121.80 | 121.80 | 1,911 |
| 2026-06-01 | 116.60 | 125.80 | 116.00 | 123.60 | 123.60 | 7,842 |
| 2026-05-29 | 116.00 | 116.60 | 115.80 | 116.60 | 116.60 | 1,208 |
| 2026-05-28 | 117.80 | 117.80 | 112.80 | 115.20 | 115.20 | 1,189 |
| 2026-05-27 | 118.20 | 120.00 | 116.40 | 116.40 | 116.40 | 2,365 |
| 2026-05-26 | 117.20 | 117.80 | 116.60 | 117.20 | 117.20 | 680 |
| 2026-05-25 | 118.20 | 118.20 | 117.00 | 117.00 | 117.00 | 1,968 |
| 2026-05-22 | 122.00 | 125.40 | 117.00 | 117.80 | 117.80 | 2,009 |
| 2026-05-21 | 115.00 | 116.60 | 113.60 | 115.00 | 115.00 | 1,131 |
| 2026-05-20 | 113.40 | 117.00 | 113.00 | 116.20 | 116.20 | 1,706 |
| 2026-05-19 | 118.20 | 118.20 | 113.20 | 113.40 | 113.40 | 2,922 |
| 2026-05-18 | 117.00 | 118.80 | 109.00 | 116.80 | 116.80 | 14,223 |
| 2026-05-15 | 118.40 | 120.00 | 117.00 | 118.80 | 118.80 | 2,885 |
| 2026-05-14 | 115.80 | 122.80 | 113.20 | 118.40 | 118.40 | 2,875 |
| 2026-05-13 | 114.20 | 116.80 | 113.00 | 113.20 | 113.20 | 3,091 |
| 2026-05-12 | 112.00 | 118.00 | 109.20 | 114.80 | 114.80 | 9,398 |
| 2026-05-11 | 120.00 | 120.00 | 111.20 | 113.00 | 113.00 | 37,488 |
| 2026-05-08 | 131.80 | 131.80 | 120.40 | 121.00 | 121.00 | 9,098 |
| 2026-05-07 | 136.40 | 136.40 | 130.00 | 131.80 | 131.80 | 7,525 |
| 2026-05-06 | 137.40 | 137.40 | 135.80 | 137.00 | 137.00 | 3,728 |
| 2026-05-05 | 139.20 | 139.20 | 135.00 | 137.60 | 137.60 | 1,868 |
| 2026-05-04 | 137.80 | 139.20 | 137.80 | 139.20 | 139.20 | 617 |
| 2026-04-30 | 138.20 | 139.40 | 137.60 | 138.20 | 138.20 | 798 |
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.