Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 175.60 | 178.40 | 172.80 | 176.00 | 176.00 | 3,068 |
| 2025-02-13 | 175.00 | 178.20 | 173.60 | 175.80 | 175.80 | 2,337 |
| 2025-02-12 | 180.00 | 184.60 | 175.00 | 175.00 | 175.00 | 1,881 |
| 2025-02-11 | 166.80 | 182.40 | 166.80 | 179.00 | 179.00 | 10,151 |
| 2025-02-10 | 166.40 | 167.80 | 165.20 | 166.80 | 166.80 | 846 |
| 2025-02-07 | 162.80 | 167.80 | 161.20 | 167.80 | 167.80 | 1,946 |
| 2025-02-06 | 160.40 | 163.00 | 160.40 | 163.00 | 163.00 | 417 |
| 2025-02-05 | 161.60 | 161.80 | 159.00 | 159.80 | 159.80 | 1,621 |
| 2025-02-04 | 161.80 | 162.00 | 159.00 | 159.20 | 159.20 | 1,118 |
| 2025-02-03 | 162.00 | 162.00 | 158.60 | 161.80 | 161.80 | 741 |
| 2025-01-31 | 159.80 | 163.00 | 157.20 | 163.00 | 163.00 | 2,457 |
| 2025-01-30 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 944 |
| 2025-01-29 | 158.80 | 160.00 | 157.40 | 158.40 | 158.40 | 1,016 |
| 2025-01-28 | 160.20 | 160.20 | 158.60 | 158.80 | 158.80 | 856 |
| 2025-01-27 | 163.00 | 163.40 | 158.00 | 160.60 | 160.60 | 1,841 |
| 2025-01-24 | 163.80 | 163.80 | 162.00 | 162.00 | 162.00 | 1,436 |
| 2025-01-23 | 162.60 | 163.80 | 161.20 | 163.40 | 163.40 | 349 |
| 2025-01-22 | 164.00 | 164.00 | 160.40 | 163.80 | 163.80 | 733 |
| 2025-01-21 | 166.60 | 166.60 | 163.40 | 164.00 | 164.00 | 817 |
| 2025-01-20 | 166.60 | 168.00 | 159.60 | 165.40 | 165.40 | 2,790 |
| 2025-01-17 | 166.80 | 166.80 | 164.60 | 166.00 | 166.00 | 709 |
| 2025-01-16 | 167.00 | 167.60 | 165.00 | 166.80 | 166.80 | 612 |
| 2025-01-15 | 166.40 | 167.60 | 164.80 | 167.00 | 167.00 | 491 |
| 2025-01-14 | 168.80 | 168.80 | 162.20 | 166.20 | 166.20 | 1,481 |
| 2025-01-13 | 167.40 | 168.80 | 166.80 | 168.40 | 168.40 | 968 |
| 2025-01-10 | 170.00 | 170.60 | 166.00 | 166.60 | 166.60 | 2,654 |
| 2025-01-09 | 164.80 | 169.20 | 164.20 | 169.20 | 169.20 | 3,592 |
| 2025-01-08 | 160.20 | 168.00 | 158.80 | 164.80 | 164.80 | 4,092 |
| 2025-01-07 | 161.00 | 162.00 | 157.40 | 160.20 | 160.20 | 1,522 |
| 2025-01-03 | 164.00 | 165.00 | 160.20 | 162.40 | 162.40 | 1,618 |
| 2025-01-02 | 165.00 | 165.60 | 163.00 | 164.00 | 164.00 | 3,713 |
| 2024-12-30 | 160.40 | 168.00 | 160.40 | 164.00 | 164.00 | 4,931 |
| 2024-12-27 | 149.00 | 159.20 | 149.00 | 159.00 | 159.00 | 2,333 |
| 2024-12-23 | 143.00 | 155.00 | 141.20 | 148.80 | 148.80 | 16,232 |
| 2024-12-20 | 141.00 | 142.80 | 138.20 | 142.80 | 142.80 | 8,473 |
| 2024-12-19 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 8,507 |
| 2024-12-18 | 146.20 | 146.40 | 141.60 | 142.20 | 142.20 | 9,626 |
| 2024-12-17 | 144.00 | 147.60 | 143.20 | 145.80 | 145.80 | 7,121 |
| 2024-12-16 | 149.40 | 149.40 | 142.00 | 145.00 | 145.00 | 7,139 |
| 2024-12-13 | 149.40 | 149.80 | 148.40 | 149.40 | 149.40 | 2,994 |
| 2024-12-12 | 150.00 | 150.00 | 149.00 | 149.80 | 149.80 | 2,557 |
| 2024-12-11 | 151.00 | 152.00 | 149.80 | 150.00 | 150.00 | 3,674 |
| 2024-12-10 | 154.40 | 154.40 | 150.40 | 151.60 | 151.60 | 2,339 |
| 2024-12-09 | 151.20 | 156.60 | 150.20 | 152.00 | 152.00 | 2,294 |
| 2024-12-06 | 152.00 | 152.60 | 150.00 | 151.00 | 151.00 | 5,893 |
| 2024-12-05 | 153.40 | 153.80 | 151.00 | 153.00 | 153.00 | 2,068 |
| 2024-12-04 | 154.40 | 155.00 | 153.00 | 153.40 | 153.40 | 1,003 |
| 2024-12-03 | 155.00 | 155.60 | 152.00 | 153.40 | 153.40 | 2,495 |
| 2024-12-02 | 156.40 | 158.00 | 154.20 | 156.60 | 156.60 | 1,197 |
| 2024-11-29 | 154.00 | 156.00 | 153.80 | 155.00 | 155.00 | 2,941 |
| 2024-11-28 | 154.80 | 155.00 | 153.40 | 154.00 | 154.00 | 1,579 |
| 2024-11-27 | 157.60 | 157.60 | 153.00 | 154.80 | 154.80 | 3,179 |
| 2024-11-26 | 159.80 | 159.80 | 155.00 | 157.00 | 157.00 | 2,320 |
| 2024-11-25 | 155.00 | 163.80 | 155.00 | 159.80 | 159.80 | 3,313 |
| 2024-11-22 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 1,603 |
| 2024-11-21 | 158.00 | 160.00 | 153.40 | 157.60 | 157.60 | 1,841 |
| 2024-11-20 | 155.00 | 160.40 | 155.00 | 157.00 | 157.00 | 3,083 |
| 2024-11-19 | 161.80 | 161.80 | 153.40 | 154.80 | 154.80 | 7,339 |
| 2024-11-18 | 163.80 | 165.00 | 160.80 | 161.80 | 161.80 | 1,503 |
| 2024-11-15 | 164.00 | 164.00 | 160.80 | 162.80 | 162.80 | 795 |
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.