Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 171.20 | 173.20 | 171.00 | 172.00 | 172.00 | 889 |
| 2025-05-13 | 172.00 | 173.00 | 171.20 | 172.00 | 172.00 | 688 |
| 2025-05-12 | 170.00 | 173.20 | 170.00 | 171.60 | 171.60 | 2,767 |
| 2025-05-09 | 169.20 | 173.60 | 168.20 | 168.20 | 168.20 | 4,793 |
| 2025-05-08 | 173.80 | 173.80 | 168.00 | 169.20 | 169.20 | 2,804 |
| 2025-05-07 | 174.00 | 175.00 | 171.00 | 173.80 | 173.80 | 3,131 |
| 2025-05-06 | 172.00 | 173.80 | 169.60 | 170.20 | 170.20 | 1,669 |
| 2025-05-05 | 167.60 | 174.20 | 167.00 | 170.00 | 170.00 | 5,522 |
| 2025-05-02 | 167.60 | 168.40 | 165.60 | 168.00 | 168.00 | 2,972 |
| 2025-04-30 | 166.60 | 167.40 | 164.60 | 166.00 | 166.00 | 1,863 |
| 2025-04-29 | 168.40 | 168.40 | 165.60 | 166.80 | 166.80 | 4,115 |
| 2025-04-28 | 164.20 | 174.60 | 164.20 | 167.40 | 167.40 | 6,148 |
| 2025-04-25 | 163.60 | 165.60 | 163.60 | 164.80 | 164.80 | 6,299 |
| 2025-04-24 | 163.20 | 165.60 | 163.20 | 164.40 | 164.40 | 10,844 |
| 2025-04-23 | 178.20 | 180.80 | 160.40 | 165.40 | 165.40 | 31,005 |
| 2025-04-22 | 179.80 | 180.60 | 176.00 | 179.60 | 179.60 | 6,059 |
| 2025-04-17 | 180.00 | 182.00 | 178.00 | 178.80 | 178.80 | 3,496 |
| 2025-04-16 | 183.00 | 183.60 | 179.40 | 179.40 | 179.40 | 1,934 |
| 2025-04-15 | 184.00 | 184.60 | 182.00 | 183.60 | 183.60 | 1,932 |
| 2025-04-14 | 182.60 | 185.00 | 182.60 | 183.80 | 183.80 | 1,202 |
| 2025-04-11 | 187.80 | 187.80 | 183.00 | 183.00 | 183.00 | 3,485 |
| 2025-04-10 | 185.20 | 187.00 | 180.60 | 184.00 | 184.00 | 3,098 |
| 2025-04-09 | 185.80 | 186.00 | 180.40 | 183.00 | 183.00 | 2,465 |
| 2025-04-08 | 184.20 | 192.00 | 183.20 | 189.00 | 189.00 | 2,277 |
| 2025-04-07 | 178.00 | 183.00 | 168.20 | 179.60 | 179.60 | 6,423 |
| 2025-04-04 | 193.00 | 194.40 | 180.20 | 184.00 | 184.00 | 3,671 |
| 2025-04-03 | 196.80 | 197.00 | 191.60 | 192.60 | 192.60 | 3,268 |
| 2025-04-02 | 194.60 | 196.80 | 193.20 | 196.80 | 196.80 | 790 |
| 2025-04-01 | 192.60 | 194.80 | 191.80 | 194.60 | 194.60 | 732 |
| 2025-03-31 | 191.00 | 194.80 | 190.20 | 194.00 | 194.00 | 538 |
| 2025-03-28 | 194.40 | 196.40 | 190.80 | 190.80 | 190.80 | 2,940 |
| 2025-03-27 | 185.60 | 194.00 | 185.60 | 194.00 | 194.00 | 2,455 |
| 2025-03-26 | 187.00 | 187.00 | 184.00 | 185.60 | 185.60 | 1,026 |
| 2025-03-25 | 185.00 | 187.00 | 184.80 | 185.20 | 185.20 | 502 |
| 2025-03-24 | 185.80 | 186.00 | 183.60 | 185.60 | 185.60 | 247 |
| 2025-03-21 | 186.20 | 186.20 | 183.00 | 184.80 | 184.80 | 335 |
| 2025-03-20 | 186.80 | 186.80 | 184.80 | 186.40 | 186.40 | 261 |
| 2025-03-19 | 186.00 | 187.80 | 184.00 | 186.80 | 186.80 | 600 |
| 2025-03-18 | 186.80 | 186.80 | 182.60 | 183.60 | 183.60 | 970 |
| 2025-03-17 | 186.00 | 187.00 | 181.80 | 187.00 | 187.00 | 1,759 |
| 2025-03-14 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 1,167 |
| 2025-03-13 | 182.60 | 185.00 | 180.40 | 185.00 | 185.00 | 1,278 |
| 2025-03-12 | 187.20 | 187.20 | 180.20 | 182.80 | 182.80 | 909 |
| 2025-03-11 | 189.00 | 189.20 | 183.80 | 187.20 | 187.20 | 560 |
| 2025-03-10 | 190.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1,681 |
| 2025-03-07 | 190.80 | 191.00 | 189.40 | 190.00 | 190.00 | 1,571 |
| 2025-03-06 | 189.00 | 190.60 | 186.40 | 190.00 | 190.00 | 1,175 |
| 2025-03-05 | 185.00 | 190.20 | 184.00 | 188.20 | 188.20 | 1,123 |
| 2025-03-04 | 186.20 | 188.00 | 183.80 | 185.00 | 185.00 | 1,136 |
| 2025-03-03 | 189.80 | 189.80 | 185.00 | 187.00 | 187.00 | 1,976 |
| 2025-02-28 | 184.00 | 188.00 | 182.00 | 188.00 | 188.00 | 2,816 |
| 2025-02-27 | 191.00 | 191.00 | 183.00 | 185.00 | 185.00 | 4,293 |
| 2025-02-26 | 185.00 | 192.40 | 185.00 | 188.20 | 188.20 | 6,601 |
| 2025-02-25 | 180.60 | 184.80 | 177.80 | 184.80 | 184.80 | 4,134 |
| 2025-02-24 | 180.00 | 180.00 | 176.20 | 176.20 | 176.20 | 692 |
| 2025-02-21 | 179.60 | 182.20 | 179.20 | 180.00 | 180.00 | 2,685 |
| 2025-02-20 | 172.80 | 178.40 | 172.80 | 178.20 | 178.20 | 1,745 |
| 2025-02-19 | 174.00 | 175.00 | 172.00 | 172.20 | 172.20 | 1,434 |
| 2025-02-18 | 174.80 | 174.80 | 172.80 | 173.80 | 173.80 | 824 |
| 2025-02-17 | 175.00 | 176.00 | 172.80 | 174.80 | 174.80 | 1,721 |
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.