Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 143.40 | 146.80 | 143.00 | 144.40 | 144.40 | 3,839 |
| 2026-02-02 | 142.00 | 144.00 | 140.20 | 143.40 | 143.40 | 2,285 |
| 2026-01-30 | 144.00 | 144.60 | 142.00 | 142.00 | 142.00 | 1,524 |
| 2026-01-29 | 144.00 | 144.80 | 142.40 | 142.60 | 142.60 | 1,038 |
| 2026-01-28 | 144.20 | 144.20 | 140.00 | 143.40 | 143.40 | 2,272 |
| 2026-01-27 | 143.60 | 146.00 | 143.20 | 144.40 | 144.40 | 2,977 |
| 2026-01-26 | 145.00 | 145.00 | 141.20 | 142.00 | 142.00 | 3,154 |
| 2026-01-23 | 145.60 | 147.00 | 144.00 | 144.00 | 144.00 | 1,623 |
| 2026-01-22 | 142.00 | 149.00 | 141.00 | 145.60 | 145.60 | 6,062 |
| 2026-01-21 | 144.00 | 144.40 | 140.20 | 141.80 | 141.80 | 2,243 |
| 2026-01-20 | 144.80 | 144.80 | 142.60 | 143.40 | 143.40 | 1,140 |
| 2026-01-19 | 145.80 | 146.40 | 144.00 | 144.80 | 144.80 | 5,038 |
| 2026-01-16 | 144.20 | 145.80 | 143.20 | 145.80 | 145.80 | 1,465 |
| 2026-01-15 | 144.60 | 145.80 | 143.60 | 144.20 | 144.20 | 1,375 |
| 2026-01-14 | 143.60 | 144.60 | 142.80 | 144.60 | 144.60 | 1,386 |
| 2026-01-13 | 145.60 | 146.80 | 143.60 | 143.80 | 143.80 | 1,850 |
| 2026-01-12 | 143.20 | 150.00 | 142.80 | 145.80 | 145.80 | 6,983 |
| 2026-01-09 | 141.20 | 143.80 | 141.20 | 143.20 | 143.20 | 3,155 |
| 2026-01-08 | 142.00 | 142.00 | 137.80 | 141.20 | 141.20 | 4,417 |
| 2026-01-07 | 142.40 | 143.00 | 140.00 | 141.00 | 141.00 | 4,502 |
| 2026-01-05 | 141.00 | 144.80 | 139.80 | 142.00 | 142.00 | 2,574 |
| 2026-01-02 | 138.00 | 141.00 | 138.00 | 139.80 | 139.80 | 3,822 |
| 2025-12-30 | 138.20 | 138.60 | 136.20 | 136.20 | 136.20 | 12,774 |
| 2025-12-29 | 139.20 | 140.00 | 133.60 | 138.00 | 138.00 | 19,332 |
| 2025-12-23 | 143.80 | 145.00 | 142.20 | 143.40 | 143.40 | 5,940 |
| 2025-12-22 | 143.60 | 145.20 | 141.60 | 142.80 | 142.80 | 10,170 |
| 2025-12-19 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 5,191 |
| 2025-12-18 | 144.60 | 145.00 | 142.60 | 142.60 | 142.60 | 4,314 |
| 2025-12-17 | 144.60 | 144.80 | 143.60 | 144.40 | 144.40 | 2,708 |
| 2025-12-16 | 144.60 | 144.60 | 141.80 | 144.60 | 144.60 | 4,570 |
| 2025-12-15 | 143.60 | 145.20 | 143.60 | 144.40 | 144.40 | 4,556 |
| 2025-12-12 | 145.40 | 145.40 | 143.20 | 143.60 | 143.60 | 5,101 |
| 2025-12-11 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1,774 |
| 2025-12-10 | 146.00 | 146.60 | 143.00 | 145.40 | 145.40 | 3,005 |
| 2025-12-09 | 146.60 | 146.60 | 144.00 | 145.00 | 145.00 | 2,915 |
| 2025-12-08 | 147.20 | 147.60 | 143.60 | 145.60 | 145.60 | 4,000 |
| 2025-12-05 | 146.40 | 147.80 | 146.00 | 147.80 | 147.80 | 5,517 |
| 2025-12-04 | 146.40 | 148.00 | 145.00 | 146.40 | 146.40 | 2,880 |
| 2025-12-03 | 144.80 | 146.40 | 144.60 | 146.40 | 146.40 | 2,183 |
| 2025-12-02 | 144.40 | 147.00 | 144.40 | 144.80 | 144.80 | 2,592 |
| 2025-12-01 | 147.40 | 147.40 | 143.00 | 146.20 | 146.20 | 6,159 |
| 2025-11-28 | 147.00 | 149.00 | 145.00 | 147.40 | 147.40 | 4,128 |
| 2025-11-27 | 150.60 | 152.60 | 146.20 | 146.60 | 146.60 | 3,258 |
| 2025-11-26 | 145.20 | 151.00 | 143.40 | 151.00 | 151.00 | 6,093 |
| 2025-11-25 | 145.60 | 146.20 | 145.00 | 145.20 | 145.20 | 1,375 |
| 2025-11-24 | 144.40 | 145.80 | 144.40 | 145.00 | 145.00 | 1,117 |
| 2025-11-21 | 146.00 | 146.00 | 143.60 | 144.80 | 144.80 | 4,676 |
| 2025-11-20 | 146.00 | 147.00 | 145.20 | 145.20 | 145.20 | 1,384 |
| 2025-11-19 | 146.00 | 146.60 | 144.80 | 145.00 | 145.00 | 4,521 |
| 2025-11-18 | 147.80 | 147.80 | 144.20 | 145.00 | 145.00 | 6,788 |
| 2025-11-17 | 150.20 | 150.20 | 146.80 | 147.80 | 147.80 | 3,666 |
| 2025-11-14 | 150.80 | 150.80 | 149.00 | 150.00 | 150.00 | 3,810 |
| 2025-11-13 | 152.00 | 152.20 | 151.00 | 151.20 | 151.20 | 2,146 |
| 2025-11-12 | 153.00 | 153.40 | 151.00 | 151.60 | 151.60 | 2,430 |
| 2025-11-10 | 152.60 | 153.40 | 152.60 | 153.00 | 153.00 | 1,656 |
| 2025-11-07 | 152.80 | 153.00 | 151.00 | 152.60 | 152.60 | 1,312 |
| 2025-11-06 | 153.60 | 153.60 | 152.00 | 152.80 | 152.80 | 2,801 |
| 2025-11-05 | 151.60 | 153.60 | 151.60 | 153.60 | 153.60 | 882 |
| 2025-11-04 | 152.80 | 153.20 | 151.00 | 152.60 | 152.60 | 1,990 |
| 2025-11-03 | 150.80 | 153.60 | 150.20 | 152.00 | 152.00 | 4,796 |
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.