Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 155.40 | 156.60 | 154.60 | 155.00 | 155.00 | 1,553 |
| 2025-08-06 | 155.80 | 157.00 | 154.60 | 155.00 | 155.00 | 1,498 |
| 2025-08-05 | 156.00 | 156.00 | 155.00 | 155.80 | 155.80 | 458 |
| 2025-08-04 | 157.60 | 157.60 | 155.20 | 156.00 | 156.00 | 409 |
| 2025-08-01 | 157.00 | 157.60 | 156.00 | 156.00 | 156.00 | 204 |
| 2025-07-31 | 156.80 | 157.20 | 155.00 | 157.00 | 157.00 | 400 |
| 2025-07-30 | 158.40 | 158.40 | 155.00 | 156.80 | 156.80 | 454 |
| 2025-07-29 | 161.00 | 161.00 | 156.00 | 158.00 | 158.00 | 755 |
| 2025-07-28 | 160.00 | 162.00 | 156.00 | 159.80 | 159.80 | 736 |
| 2025-07-25 | 158.80 | 160.00 | 156.80 | 160.00 | 160.00 | 189 |
| 2025-07-24 | 157.20 | 158.80 | 157.00 | 158.60 | 158.60 | 238 |
| 2025-07-23 | 155.80 | 158.60 | 155.80 | 157.20 | 157.20 | 184 |
| 2025-07-22 | 162.00 | 162.00 | 155.80 | 155.80 | 155.80 | 1,236 |
| 2025-07-21 | 159.40 | 162.00 | 158.40 | 161.80 | 161.80 | 413 |
| 2025-07-18 | 162.20 | 162.60 | 158.00 | 159.80 | 159.80 | 155 |
| 2025-07-17 | 159.80 | 162.60 | 157.40 | 162.00 | 162.00 | 957 |
| 2025-07-16 | 163.60 | 163.60 | 157.80 | 159.00 | 159.00 | 670 |
| 2025-07-15 | 161.80 | 161.80 | 158.00 | 159.60 | 159.60 | 342 |
| 2025-07-14 | 163.00 | 163.60 | 159.00 | 160.60 | 160.60 | 315 |
| 2025-07-11 | 163.80 | 167.00 | 161.20 | 163.00 | 163.00 | 744 |
| 2025-07-10 | 161.60 | 165.00 | 158.20 | 165.00 | 165.00 | 2,073 |
| 2025-07-09 | 158.00 | 165.60 | 158.00 | 160.40 | 160.40 | 1,225 |
| 2025-07-08 | 152.80 | 157.80 | 152.00 | 157.80 | 157.80 | 2,027 |
| 2025-07-07 | 150.60 | 152.80 | 150.20 | 152.60 | 152.60 | 1,986 |
| 2025-07-04 | 153.00 | 153.00 | 147.00 | 150.20 | 150.20 | 1,029 |
| 2025-07-03 | 152.80 | 154.20 | 149.00 | 149.60 | 149.60 | 1,230 |
| 2025-07-02 | 149.20 | 152.80 | 147.00 | 152.80 | 152.80 | 1,080 |
| 2025-07-01 | 149.60 | 149.60 | 146.00 | 149.40 | 149.40 | 945 |
| 2025-06-30 | 149.00 | 149.80 | 146.00 | 149.60 | 149.60 | 1,631 |
| 2025-06-27 | 148.60 | 150.00 | 148.00 | 149.80 | 149.80 | 1,271 |
| 2025-06-26 | 149.00 | 151.60 | 149.00 | 149.60 | 149.60 | 307 |
| 2025-06-25 | 152.80 | 153.40 | 149.00 | 150.00 | 150.00 | 1,324 |
| 2025-06-24 | 148.20 | 153.00 | 148.20 | 150.00 | 150.00 | 77 |
| 2025-06-23 | 150.80 | 158.00 | 148.00 | 150.00 | 150.00 | 1,442 |
| 2025-06-20 | 147.00 | 151.00 | 146.80 | 150.60 | 150.60 | 1,095 |
| 2025-06-18 | 148.40 | 148.40 | 147.00 | 148.20 | 148.20 | 734 |
| 2025-06-17 | 150.80 | 150.80 | 148.40 | 149.00 | 149.00 | 654 |
| 2025-06-16 | 150.00 | 150.60 | 148.80 | 150.20 | 150.20 | 1,298 |
| 2025-06-13 | 148.20 | 150.00 | 147.80 | 150.00 | 150.00 | 1,640 |
| 2025-06-12 | 150.80 | 151.00 | 147.80 | 150.60 | 150.60 | 2,187 |
| 2025-06-11 | 148.00 | 151.00 | 145.00 | 151.00 | 151.00 | 2,703 |
| 2025-06-10 | 146.20 | 148.00 | 145.00 | 148.00 | 148.00 | 450 |
| 2025-06-09 | 148.40 | 148.60 | 145.00 | 145.00 | 145.00 | 2,067 |
| 2025-06-06 | 150.00 | 150.00 | 147.00 | 147.40 | 147.40 | 2,031 |
| 2025-06-05 | 151.00 | 151.00 | 149.20 | 150.00 | 150.00 | 1,475 |
| 2025-06-04 | 149.00 | 151.80 | 148.00 | 151.00 | 151.00 | 2,732 |
| 2025-06-03 | 149.40 | 149.40 | 146.00 | 149.00 | 149.00 | 1,190 |
| 2025-06-02 | 151.00 | 151.00 | 148.00 | 149.60 | 149.60 | 1,441 |
| 2025-05-30 | 153.20 | 153.40 | 149.20 | 151.60 | 151.60 | 3,151 |
| 2025-05-29 | 154.80 | 154.80 | 151.20 | 152.60 | 152.60 | 1,489 |
| 2025-05-28 | 157.20 | 157.20 | 153.00 | 153.00 | 153.00 | 2,299 |
| 2025-05-27 | 157.80 | 158.00 | 152.60 | 157.20 | 157.20 | 2,816 |
| 2025-05-26 | 158.20 | 158.20 | 156.00 | 157.80 | 157.80 | 1,305 |
| 2025-05-23 | 158.60 | 158.60 | 156.20 | 158.20 | 158.20 | 2,739 |
| 2025-05-22 | 161.80 | 163.00 | 155.80 | 157.00 | 157.00 | 10,324 |
| 2025-05-21 | 169.00 | 169.40 | 164.00 | 169.00 | 169.00 | 5,548 |
| 2025-05-20 | 169.20 | 172.00 | 168.60 | 170.00 | 170.00 | 758 |
| 2025-05-19 | 170.60 | 172.40 | 165.40 | 171.80 | 171.80 | 848 |
| 2025-05-16 | 172.20 | 172.60 | 168.60 | 168.80 | 168.80 | 2,575 |
| 2025-05-15 | 172.80 | 173.00 | 170.60 | 171.80 | 171.80 | 773 |
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.