Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 153.00 | 156.00 | 147.80 | 151.00 | 151.00 | 15,757 |
| 2025-10-30 | 156.00 | 156.60 | 153.40 | 153.40 | 153.40 | 3,242 |
| 2025-10-29 | 152.60 | 159.80 | 152.00 | 156.00 | 156.00 | 14,732 |
| 2025-10-28 | 153.00 | 159.80 | 146.60 | 156.40 | 156.40 | 44,168 |
| 2025-10-27 | 169.00 | 169.00 | 152.00 | 152.20 | 152.20 | 40,926 |
| 2025-10-24 | 177.00 | 177.00 | 174.00 | 176.60 | 176.60 | 1,358 |
| 2025-10-23 | 173.80 | 182.00 | 173.80 | 177.00 | 177.00 | 2,161 |
| 2025-10-22 | 173.40 | 175.60 | 172.20 | 174.60 | 174.60 | 486 |
| 2025-10-21 | 178.00 | 179.80 | 173.20 | 175.80 | 175.80 | 1,839 |
| 2025-10-20 | 178.40 | 178.40 | 175.00 | 178.00 | 178.00 | 1,851 |
| 2025-10-17 | 180.80 | 180.80 | 174.00 | 178.80 | 178.80 | 3,190 |
| 2025-10-16 | 177.00 | 182.20 | 173.60 | 180.80 | 180.80 | 7,394 |
| 2025-10-15 | 167.80 | 177.80 | 166.40 | 177.00 | 177.00 | 9,161 |
| 2025-10-14 | 168.60 | 168.60 | 165.60 | 168.00 | 168.00 | 2,244 |
| 2025-10-13 | 164.80 | 172.00 | 164.60 | 167.00 | 167.00 | 19,911 |
| 2025-10-10 | 159.80 | 164.00 | 158.00 | 163.00 | 163.00 | 713 |
| 2025-10-09 | 158.40 | 161.40 | 158.20 | 159.80 | 159.80 | 519 |
| 2025-10-08 | 159.00 | 161.00 | 155.40 | 160.00 | 160.00 | 714 |
| 2025-10-07 | 160.00 | 161.60 | 157.40 | 159.40 | 159.40 | 1,705 |
| 2025-10-06 | 164.00 | 166.20 | 160.20 | 161.80 | 161.80 | 664 |
| 2025-10-03 | 167.00 | 167.60 | 162.00 | 164.00 | 164.00 | 1,965 |
| 2025-10-02 | 169.00 | 169.00 | 166.20 | 167.60 | 167.60 | 481 |
| 2025-10-01 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 1,172 |
| 2025-09-30 | 168.40 | 169.00 | 168.00 | 169.00 | 169.00 | 1,262 |
| 2025-09-29 | 168.20 | 169.00 | 168.20 | 169.00 | 169.00 | 1,196 |
| 2025-09-26 | 168.20 | 170.00 | 168.20 | 168.40 | 168.40 | 311 |
| 2025-09-25 | 170.80 | 170.80 | 167.20 | 168.00 | 168.00 | 1,246 |
| 2025-09-24 | 170.80 | 170.80 | 167.20 | 170.60 | 170.60 | 423 |
| 2025-09-23 | 167.40 | 171.20 | 167.00 | 169.80 | 169.80 | 2,781 |
| 2025-09-22 | 169.60 | 170.00 | 164.00 | 167.40 | 167.40 | 2,510 |
| 2025-09-19 | 167.80 | 169.80 | 162.40 | 169.80 | 169.80 | 3,678 |
| 2025-09-18 | 165.00 | 167.40 | 161.60 | 164.00 | 164.00 | 1,436 |
| 2025-09-17 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | 1,925 |
| 2025-09-16 | 169.80 | 170.00 | 163.20 | 168.00 | 168.00 | 5,924 |
| 2025-09-15 | 155.80 | 171.20 | 153.60 | 170.00 | 170.00 | 3,896 |
| 2025-09-12 | 151.60 | 155.80 | 151.40 | 155.80 | 155.80 | 1,173 |
| 2025-09-11 | 151.60 | 153.60 | 151.40 | 151.60 | 151.60 | 351 |
| 2025-09-10 | 153.00 | 153.00 | 147.60 | 151.40 | 151.40 | 1,126 |
| 2025-09-09 | 153.40 | 154.80 | 152.80 | 152.80 | 152.80 | 380 |
| 2025-09-08 | 153.00 | 155.60 | 151.20 | 153.00 | 153.00 | 1,163 |
| 2025-09-05 | 153.80 | 153.80 | 152.60 | 153.00 | 153.00 | 289 |
| 2025-09-04 | 154.60 | 154.60 | 150.00 | 154.00 | 154.00 | 665 |
| 2025-09-03 | 156.20 | 156.20 | 152.60 | 153.80 | 153.80 | 1,005 |
| 2025-09-02 | 156.60 | 156.60 | 154.20 | 156.00 | 156.00 | 556 |
| 2025-09-01 | 157.60 | 157.80 | 154.00 | 156.60 | 156.60 | 649 |
| 2025-08-29 | 155.80 | 157.60 | 154.20 | 157.60 | 157.60 | 958 |
| 2025-08-28 | 155.80 | 155.80 | 154.40 | 155.60 | 155.60 | 466 |
| 2025-08-27 | 154.00 | 154.60 | 153.60 | 154.20 | 154.20 | 1,575 |
| 2025-08-26 | 154.60 | 154.60 | 153.60 | 153.80 | 153.80 | 529 |
| 2025-08-25 | 153.80 | 154.60 | 153.40 | 153.40 | 153.40 | 1,057 |
| 2025-08-22 | 154.00 | 154.00 | 153.60 | 154.00 | 154.00 | 450 |
| 2025-08-21 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 192 |
| 2025-08-20 | 154.20 | 155.80 | 153.00 | 153.20 | 153.20 | 1,088 |
| 2025-08-19 | 148.00 | 154.40 | 148.00 | 154.20 | 154.20 | 1,897 |
| 2025-08-18 | 148.00 | 148.00 | 147.40 | 148.00 | 148.00 | 1,293 |
| 2025-08-14 | 149.60 | 149.60 | 147.80 | 147.80 | 147.80 | 3,285 |
| 2025-08-13 | 151.00 | 151.00 | 149.60 | 149.60 | 149.60 | 1,690 |
| 2025-08-12 | 152.80 | 152.80 | 150.60 | 151.00 | 151.00 | 1,266 |
| 2025-08-11 | 151.20 | 152.60 | 151.20 | 152.40 | 152.40 | 752 |
| 2025-08-08 | 155.00 | 155.00 | 151.20 | 152.80 | 152.80 | 1,089 |
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.