Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 154.40 | 160.00 | 147.20 | 158.80 | 113.28 | 1,711 |
| 2022-01-04 | 140.20 | 154.60 | 140.20 | 153.00 | 109.14 | 2,062 |
| 2022-01-03 | 137.80 | 144.00 | 137.60 | 143.20 | 102.15 | 1,108 |
| 2021-12-30 | 136.20 | 141.20 | 136.00 | 136.40 | 97.299 | 2,974 |
| 2021-12-29 | 135.20 | 140.80 | 135.20 | 138.00 | 98.440 | 2,919 |
| 2021-12-28 | 134.60 | 143.00 | 134.60 | 136.60 | 97.441 | 3,001 |
| 2021-12-27 | 134.00 | 138.40 | 134.00 | 134.40 | 95.872 | 1,876 |
| 2021-12-23 | 140.00 | 144.20 | 134.20 | 135.20 | 96.443 | 2,466 |
| 2021-12-22 | 144.00 | 145.80 | 138.60 | 142.20 | 101.44 | 1,234 |
| 2021-12-21 | 137.00 | 146.80 | 137.00 | 142.80 | 101.86 | 1,312 |
| 2021-12-20 | 138.20 | 145.40 | 135.60 | 141.00 | 100.58 | 1,622 |
| 2021-12-17 | 138.00 | 138.00 | 131.20 | 138.00 | 98.440 | 1,237 |
| 2021-12-16 | 131.00 | 136.40 | 128.00 | 134.80 | 96.157 | 1,443 |
| 2021-12-15 | 133.00 | 133.00 | 125.00 | 129.80 | 92.591 | 2,593 |
| 2021-12-14 | 132.80 | 133.00 | 127.20 | 130.00 | 92.733 | 1,759 |
| 2021-12-13 | 132.60 | 134.40 | 132.00 | 132.80 | 94.731 | 881 |
| 2021-12-10 | 136.00 | 137.00 | 132.60 | 133.60 | 95.301 | 1,288 |
| 2021-12-09 | 136.00 | 136.20 | 133.80 | 134.80 | 96.157 | 2,078 |
| 2021-12-08 | 142.80 | 143.00 | 136.00 | 136.00 | 97.013 | 2,040 |
| 2021-12-07 | 145.00 | 145.00 | 132.00 | 139.00 | 99.153 | 2,929 |
| 2021-12-06 | 147.40 | 149.80 | 140.00 | 142.80 | 101.86 | 518 |
| 2021-12-03 | 151.00 | 151.00 | 143.40 | 147.40 | 105.15 | 406 |
| 2021-12-02 | 153.00 | 154.00 | 146.80 | 150.00 | 107.00 | 561 |
| 2021-12-01 | 151.00 | 156.00 | 145.80 | 152.20 | 108.57 | 712 |
| 2021-11-30 | 145.00 | 149.00 | 140.00 | 149.00 | 106.29 | 812 |
| 2021-11-29 | 145.00 | 145.00 | 143.00 | 144.80 | 103.29 | 783 |
| 2021-11-26 | 148.40 | 148.40 | 143.00 | 143.80 | 102.58 | 740 |
| 2021-11-25 | 144.60 | 149.00 | 143.00 | 148.40 | 105.86 | 385 |
| 2021-11-24 | 146.60 | 148.40 | 145.40 | 147.20 | 105.00 | 510 |
| 2021-11-23 | 147.80 | 147.80 | 140.00 | 144.80 | 103.29 | 1,510 |
| 2021-11-22 | 153.60 | 153.60 | 140.00 | 146.00 | 104.15 | 2,730 |
| 2021-11-19 | 155.40 | 155.40 | 151.40 | 152.00 | 108.43 | 819 |
| 2021-11-18 | 157.40 | 157.40 | 153.40 | 155.40 | 110.85 | 1,126 |
| 2021-11-17 | 159.00 | 160.00 | 153.60 | 157.40 | 112.28 | 1,189 |
| 2021-11-16 | 164.00 | 164.00 | 150.20 | 159.00 | 113.42 | 1,209 |
| 2021-11-15 | 163.00 | 166.20 | 158.20 | 161.00 | 114.85 | 1,290 |
| 2021-11-12 | 158.00 | 163.00 | 158.00 | 163.00 | 116.27 | 738 |
| 2021-11-10 | 157.00 | 161.00 | 156.20 | 158.60 | 113.13 | 1,266 |
| 2021-11-09 | 159.80 | 160.00 | 157.00 | 159.00 | 113.42 | 803 |
| 2021-11-08 | 157.40 | 163.40 | 157.00 | 159.80 | 113.99 | 682 |
| 2021-11-05 | 161.20 | 164.60 | 154.80 | 160.00 | 114.13 | 3,922 |
| 2021-11-04 | 162.20 | 172.00 | 153.00 | 153.00 | 109.14 | 3,448 |
| 2021-11-03 | 151.00 | 157.00 | 150.80 | 155.60 | 110.99 | 554 |
| 2021-11-02 | 155.00 | 157.80 | 150.00 | 151.00 | 107.71 | 766 |
| 2021-10-29 | 159.60 | 165.00 | 155.00 | 155.00 | 110.57 | 2,279 |
| 2021-10-28 | 160.00 | 160.00 | 155.00 | 159.60 | 113.85 | 561 |
| 2021-10-27 | 153.40 | 159.20 | 153.40 | 159.20 | 113.56 | 968 |
| 2021-10-26 | 155.00 | 155.40 | 145.60 | 155.00 | 110.57 | 1,320 |
| 2021-10-25 | 142.40 | 157.00 | 138.20 | 157.00 | 111.99 | 4,164 |
| 2021-10-22 | 139.00 | 147.80 | 136.00 | 142.40 | 101.58 | 920 |
| 2021-10-21 | 145.00 | 145.00 | 135.20 | 139.80 | 99.724 | 778 |
← NewerPage 21 of 21 · 1,251 trading days
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.