Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 137.00 | 147.00 | 135.00 | 136.00 | 97.013 | 1,413 |
| 2022-03-30 | 133.00 | 137.00 | 133.00 | 137.00 | 97.727 | 885 |
| 2022-03-29 | 134.80 | 135.00 | 132.20 | 135.00 | 96.300 | 537 |
| 2022-03-28 | 130.00 | 134.80 | 129.40 | 134.80 | 96.157 | 2,064 |
| 2022-03-25 | 134.80 | 136.00 | 134.80 | 136.00 | 97.013 | 214 |
| 2022-03-24 | 135.00 | 135.00 | 133.00 | 135.00 | 96.300 | 540 |
| 2022-03-23 | 138.40 | 138.40 | 133.80 | 135.00 | 96.300 | 784 |
| 2022-03-22 | 136.00 | 139.80 | 132.60 | 135.00 | 96.300 | 509 |
| 2022-03-21 | 133.80 | 135.00 | 132.80 | 135.00 | 96.300 | 212 |
| 2022-03-18 | 137.00 | 137.00 | 133.80 | 135.00 | 96.300 | 1,021 |
| 2022-03-17 | 137.80 | 137.80 | 133.00 | 134.80 | 96.157 | 249 |
| 2022-03-16 | 134.80 | 137.80 | 134.40 | 137.80 | 98.297 | 877 |
| 2022-03-15 | 137.20 | 137.20 | 133.00 | 134.80 | 96.157 | 218 |
| 2022-03-14 | 139.80 | 139.80 | 133.00 | 137.80 | 98.297 | 694 |
| 2022-03-11 | 141.60 | 141.60 | 136.00 | 139.80 | 99.724 | 404 |
| 2022-03-10 | 138.00 | 141.60 | 134.00 | 141.60 | 101.01 | 332 |
| 2022-03-09 | 131.20 | 144.00 | 130.00 | 137.00 | 97.727 | 1,657 |
| 2022-03-08 | 127.40 | 135.00 | 127.00 | 134.80 | 96.157 | 308 |
| 2022-03-07 | 134.80 | 134.80 | 125.20 | 130.00 | 92.733 | 2,639 |
| 2022-03-04 | 133.60 | 138.60 | 132.00 | 135.00 | 96.300 | 1,277 |
| 2022-03-03 | 139.80 | 139.80 | 132.00 | 139.60 | 99.581 | 771 |
| 2022-03-02 | 140.40 | 140.40 | 133.00 | 139.80 | 99.724 | 580 |
| 2022-03-01 | 148.40 | 148.40 | 137.00 | 137.00 | 97.727 | 1,412 |
| 2022-02-28 | 134.00 | 146.00 | 130.00 | 144.00 | 102.72 | 1,721 |
| 2022-02-25 | 134.00 | 139.00 | 132.00 | 138.00 | 98.440 | 2,402 |
| 2022-02-24 | 139.00 | 140.00 | 127.20 | 132.00 | 94.160 | 10,169 |
| 2022-02-23 | 149.80 | 153.00 | 145.00 | 146.80 | 104.72 | 1,485 |
| 2022-02-22 | 145.00 | 149.80 | 140.00 | 146.00 | 104.15 | 2,686 |
| 2022-02-21 | 150.00 | 150.00 | 145.00 | 148.00 | 105.57 | 1,252 |
| 2022-02-18 | 151.00 | 155.40 | 145.60 | 149.60 | 106.71 | 1,689 |
| 2022-02-17 | 151.80 | 159.40 | 145.00 | 148.80 | 106.14 | 1,306 |
| 2022-02-16 | 159.80 | 159.80 | 150.20 | 151.80 | 108.28 | 1,443 |
| 2022-02-15 | 160.80 | 160.80 | 150.20 | 157.20 | 112.14 | 1,270 |
| 2022-02-14 | 156.00 | 162.60 | 145.20 | 159.60 | 113.85 | 3,245 |
| 2022-02-11 | 159.00 | 170.00 | 155.40 | 157.00 | 111.99 | 3,870 |
| 2022-02-10 | 147.40 | 170.00 | 147.40 | 156.60 | 111.71 | 4,180 |
| 2022-02-09 | 144.60 | 145.00 | 142.00 | 144.60 | 103.15 | 698 |
| 2022-02-08 | 147.20 | 147.20 | 142.00 | 142.40 | 101.58 | 1,100 |
| 2022-02-07 | 145.00 | 149.00 | 143.00 | 144.20 | 102.86 | 1,080 |
| 2022-02-04 | 141.40 | 146.40 | 139.40 | 145.00 | 103.43 | 1,661 |
| 2022-02-03 | 138.40 | 141.80 | 138.00 | 140.00 | 99.867 | 1,151 |
| 2022-02-02 | 139.00 | 139.00 | 136.00 | 138.40 | 98.725 | 1,637 |
| 2022-02-01 | 141.80 | 141.80 | 137.20 | 138.00 | 98.440 | 915 |
| 2022-01-31 | 132.60 | 141.40 | 132.60 | 139.40 | 99.439 | 1,189 |
| 2022-01-28 | 137.40 | 137.40 | 132.00 | 134.00 | 95.587 | 817 |
| 2022-01-27 | 138.00 | 138.00 | 135.00 | 136.00 | 97.013 | 1,079 |
| 2022-01-26 | 141.00 | 141.00 | 136.20 | 138.80 | 99.011 | 719 |
| 2022-01-25 | 138.00 | 141.80 | 133.00 | 136.00 | 97.013 | 2,888 |
| 2022-01-24 | 148.40 | 150.00 | 127.40 | 136.00 | 97.013 | 5,502 |
| 2022-01-21 | 151.40 | 151.40 | 143.00 | 146.00 | 104.15 | 1,220 |
| 2022-01-20 | 147.40 | 152.40 | 146.20 | 147.00 | 104.86 | 454 |
| 2022-01-19 | 154.00 | 154.00 | 143.60 | 148.60 | 106.00 | 1,526 |
| 2022-01-18 | 154.60 | 154.60 | 151.00 | 154.00 | 109.85 | 624 |
| 2022-01-17 | 152.60 | 154.60 | 149.60 | 154.00 | 109.85 | 537 |
| 2022-01-14 | 154.60 | 154.60 | 149.00 | 152.60 | 108.85 | 647 |
| 2022-01-13 | 154.80 | 154.80 | 152.00 | 154.40 | 110.14 | 488 |
| 2022-01-12 | 154.00 | 155.00 | 149.60 | 153.60 | 109.57 | 742 |
| 2022-01-11 | 151.20 | 155.20 | 148.80 | 153.60 | 109.57 | 678 |
| 2022-01-10 | 155.00 | 155.00 | 142.00 | 148.80 | 106.14 | 3,901 |
| 2022-01-07 | 155.00 | 158.80 | 154.00 | 154.00 | 109.85 | 653 |
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.