Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 138.60 | 139.60 | 137.00 | 139.00 | 139.00 | 557 |
| 2026-04-28 | 138.80 | 139.80 | 137.00 | 138.80 | 138.80 | 1,847 |
| 2026-04-27 | 139.00 | 140.40 | 138.40 | 138.80 | 138.80 | 1,167 |
| 2026-04-24 | 140.80 | 140.80 | 138.20 | 140.60 | 140.60 | 3,396 |
| 2026-04-23 | 141.80 | 141.80 | 140.20 | 140.80 | 140.80 | 1,344 |
| 2026-04-22 | 143.80 | 143.80 | 140.00 | 141.40 | 141.40 | 2,952 |
| 2026-04-21 | 139.80 | 140.80 | 138.20 | 140.80 | 140.80 | 2,030 |
| 2026-04-20 | 140.60 | 140.80 | 138.20 | 139.60 | 139.60 | 2,937 |
| 2026-04-17 | 138.40 | 140.00 | 137.60 | 140.00 | 140.00 | 2,138 |
| 2026-04-16 | 139.00 | 139.60 | 137.60 | 138.00 | 138.00 | 1,079 |
| 2026-04-15 | 139.80 | 139.80 | 137.00 | 137.80 | 137.80 | 686 |
| 2026-04-14 | 139.40 | 144.00 | 136.80 | 140.00 | 140.00 | 1,325 |
| 2026-04-13 | 140.00 | 140.60 | 138.00 | 139.20 | 139.20 | 391 |
| 2026-04-10 | 140.60 | 140.60 | 139.00 | 140.00 | 140.00 | 440 |
| 2026-04-09 | 138.00 | 141.40 | 138.00 | 140.60 | 140.60 | 597 |
| 2026-04-08 | 137.00 | 139.00 | 136.80 | 137.80 | 137.80 | 1,396 |
| 2026-04-07 | 138.00 | 140.00 | 135.00 | 137.00 | 137.00 | 3,709 |
| 2026-04-02 | 140.60 | 140.60 | 137.20 | 139.00 | 139.00 | 789 |
| 2026-04-01 | 141.20 | 143.60 | 138.80 | 140.60 | 140.60 | 859 |
| 2026-03-31 | 138.00 | 145.20 | 137.00 | 142.00 | 142.00 | 2,422 |
| 2026-03-30 | 142.40 | 142.40 | 136.00 | 139.00 | 139.00 | 1,108 |
| 2026-03-27 | 144.20 | 144.20 | 139.00 | 142.20 | 142.20 | 1,053 |
| 2026-03-26 | 144.60 | 145.40 | 141.20 | 144.20 | 144.20 | 1,733 |
| 2026-03-25 | 142.00 | 144.20 | 141.00 | 142.40 | 142.40 | 2,272 |
| 2026-03-24 | 141.00 | 141.00 | 137.00 | 140.80 | 140.80 | 814 |
| 2026-03-23 | 135.20 | 141.00 | 130.20 | 141.00 | 141.00 | 3,785 |
| 2026-03-20 | 138.00 | 143.40 | 135.20 | 143.40 | 143.40 | 1,707 |
| 2026-03-19 | 141.20 | 141.20 | 135.40 | 136.60 | 136.60 | 1,322 |
| 2026-03-18 | 141.80 | 141.80 | 137.40 | 139.40 | 139.40 | 1,491 |
| 2026-03-17 | 139.20 | 142.20 | 139.00 | 141.80 | 141.80 | 704 |
| 2026-03-16 | 138.60 | 139.60 | 135.60 | 139.20 | 139.20 | 2,357 |
| 2026-03-13 | 140.20 | 143.00 | 138.80 | 139.20 | 139.20 | 2,261 |
| 2026-03-12 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 1,145 |
| 2026-03-11 | 143.00 | 144.80 | 141.40 | 142.00 | 142.00 | 1,918 |
| 2026-03-10 | 147.80 | 147.80 | 142.00 | 144.00 | 144.00 | 2,193 |
| 2026-03-09 | 143.00 | 148.20 | 141.20 | 148.20 | 148.20 | 1,337 |
| 2026-03-06 | 149.00 | 151.00 | 142.20 | 144.60 | 144.60 | 3,051 |
| 2026-03-05 | 146.00 | 151.20 | 143.20 | 148.80 | 148.80 | 2,217 |
| 2026-03-04 | 145.60 | 146.80 | 144.00 | 145.80 | 145.80 | 1,587 |
| 2026-03-03 | 147.20 | 148.00 | 142.20 | 144.20 | 144.20 | 2,877 |
| 2026-03-02 | 148.00 | 149.20 | 147.00 | 147.20 | 147.20 | 2,107 |
| 2026-02-27 | 150.60 | 150.60 | 148.00 | 148.40 | 148.40 | 2,190 |
| 2026-02-26 | 152.40 | 152.60 | 148.20 | 150.80 | 150.80 | 2,633 |
| 2026-02-25 | 150.00 | 154.20 | 150.00 | 152.40 | 152.40 | 2,977 |
| 2026-02-24 | 152.00 | 152.00 | 149.00 | 150.20 | 150.20 | 1,830 |
| 2026-02-23 | 154.60 | 155.00 | 150.80 | 151.40 | 151.40 | 3,961 |
| 2026-02-20 | 148.40 | 159.20 | 147.00 | 153.60 | 153.60 | 15,156 |
| 2026-02-19 | 146.00 | 147.20 | 144.80 | 147.20 | 147.20 | 1,629 |
| 2026-02-18 | 144.60 | 146.20 | 144.00 | 145.80 | 145.80 | 2,003 |
| 2026-02-17 | 144.00 | 145.00 | 143.00 | 144.60 | 144.60 | 942 |
| 2026-02-16 | 143.00 | 145.40 | 143.00 | 144.00 | 144.00 | 2,028 |
| 2026-02-13 | 144.80 | 144.80 | 143.00 | 144.00 | 144.00 | 478 |
| 2026-02-12 | 144.00 | 145.00 | 142.40 | 144.00 | 144.00 | 2,413 |
| 2026-02-11 | 143.00 | 143.20 | 141.00 | 143.20 | 143.20 | 1,220 |
| 2026-02-10 | 142.80 | 144.00 | 141.60 | 143.00 | 143.00 | 1,387 |
| 2026-02-09 | 143.40 | 143.60 | 140.00 | 142.80 | 142.80 | 1,978 |
| 2026-02-06 | 142.60 | 143.40 | 141.20 | 143.40 | 143.40 | 997 |
| 2026-02-05 | 143.00 | 143.60 | 141.60 | 142.00 | 142.00 | 1,265 |
| 2026-02-04 | 144.00 | 145.80 | 141.00 | 144.20 | 144.20 | 2,349 |
| 2026-02-03 | 143.40 | 146.80 | 143.00 | 144.40 | 144.40 | 3,839 |
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.