Scope Fluidics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 164.20 | 165.00 | 161.20 | 164.00 | 164.00 | 1,581 |
| 2024-11-13 | 165.80 | 165.80 | 160.40 | 164.20 | 164.20 | 3,520 |
| 2024-11-12 | 166.80 | 166.80 | 163.20 | 165.80 | 165.80 | 4,279 |
| 2024-11-08 | 169.60 | 169.60 | 165.00 | 166.80 | 166.80 | 1,446 |
| 2024-11-07 | 168.00 | 172.00 | 166.20 | 169.00 | 169.00 | 1,238 |
| 2024-11-06 | 168.00 | 169.80 | 166.20 | 168.00 | 168.00 | 3,874 |
| 2024-11-05 | 182.00 | 184.40 | 165.00 | 167.40 | 167.40 | 15,594 |
| 2024-11-04 | 165.00 | 166.00 | 164.20 | 164.20 | 164.20 | 1,977 |
| 2024-10-31 | 167.60 | 167.60 | 164.60 | 165.00 | 165.00 | 518 |
| 2024-10-30 | 169.40 | 169.40 | 165.20 | 167.00 | 167.00 | 698 |
| 2024-10-29 | 168.80 | 169.40 | 166.60 | 169.40 | 169.40 | 285 |
| 2024-10-28 | 168.00 | 168.80 | 166.40 | 168.80 | 168.80 | 271 |
| 2024-10-25 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 310 |
| 2024-10-24 | 167.00 | 173.00 | 166.00 | 167.80 | 167.80 | 1,246 |
| 2024-10-23 | 165.00 | 165.00 | 164.00 | 164.60 | 164.60 | 230 |
| 2024-10-22 | 164.80 | 164.80 | 164.00 | 164.20 | 164.20 | 869 |
| 2024-10-21 | 165.00 | 165.80 | 164.00 | 164.60 | 164.60 | 992 |
| 2024-10-18 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 570 |
| 2024-10-17 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 469 |
| 2024-10-16 | 165.20 | 165.60 | 164.00 | 165.40 | 165.40 | 1,965 |
| 2024-10-15 | 166.00 | 167.00 | 165.00 | 165.20 | 165.20 | 965 |
| 2024-10-14 | 167.00 | 167.00 | 162.00 | 165.80 | 165.80 | 563 |
| 2024-10-11 | 164.00 | 170.00 | 164.00 | 166.00 | 166.00 | 873 |
| 2024-10-10 | 163.80 | 165.80 | 162.00 | 162.80 | 162.80 | 572 |
| 2024-10-09 | 165.80 | 166.20 | 162.40 | 163.00 | 163.00 | 865 |
| 2024-10-08 | 163.00 | 167.00 | 162.00 | 164.60 | 164.60 | 233 |
| 2024-10-07 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 455 |
| 2024-10-04 | 168.20 | 168.20 | 164.00 | 165.60 | 165.60 | 228 |
| 2024-10-03 | 168.00 | 168.80 | 162.40 | 168.80 | 168.80 | 1,232 |
| 2024-10-02 | 165.80 | 167.20 | 163.40 | 167.00 | 167.00 | 971 |
| 2024-10-01 | 163.00 | 166.00 | 162.20 | 166.00 | 166.00 | 365 |
| 2024-09-30 | 164.00 | 165.20 | 162.00 | 165.00 | 165.00 | 785 |
| 2024-09-27 | 166.80 | 169.00 | 158.00 | 162.00 | 162.00 | 1,785 |
| 2024-09-26 | 168.00 | 168.20 | 166.40 | 166.40 | 166.40 | 219 |
| 2024-09-25 | 163.40 | 168.80 | 163.40 | 167.20 | 167.20 | 1,822 |
| 2024-09-24 | 163.00 | 164.20 | 161.00 | 163.40 | 163.40 | 1,437 |
| 2024-09-23 | 162.00 | 162.80 | 159.00 | 162.00 | 162.00 | 987 |
| 2024-09-20 | 161.00 | 164.60 | 160.00 | 164.00 | 164.00 | 500 |
| 2024-09-19 | 160.40 | 161.00 | 151.40 | 161.00 | 161.00 | 1,904 |
| 2024-09-18 | 157.40 | 161.00 | 156.00 | 156.00 | 156.00 | 1,619 |
| 2024-09-17 | 164.40 | 164.40 | 155.60 | 157.40 | 157.40 | 2,712 |
| 2024-09-16 | 165.40 | 165.40 | 163.00 | 163.00 | 163.00 | 1,048 |
| 2024-09-13 | 165.00 | 166.40 | 163.60 | 164.00 | 164.00 | 544 |
| 2024-09-12 | 163.60 | 165.80 | 163.20 | 163.60 | 163.60 | 189 |
| 2024-09-11 | 166.00 | 167.40 | 162.20 | 163.20 | 163.20 | 828 |
| 2024-09-10 | 166.40 | 167.80 | 162.00 | 166.00 | 166.00 | 478 |
| 2024-09-09 | 167.80 | 167.80 | 164.00 | 165.60 | 165.60 | 353 |
| 2024-09-06 | 166.80 | 167.80 | 164.40 | 167.80 | 167.80 | 361 |
| 2024-09-05 | 169.00 | 169.00 | 165.00 | 166.80 | 166.80 | 521 |
| 2024-09-04 | 170.00 | 170.00 | 166.00 | 168.20 | 168.20 | 579 |
| 2024-09-03 | 169.00 | 170.40 | 167.20 | 170.20 | 170.20 | 514 |
| 2024-09-02 | 171.00 | 172.40 | 163.20 | 169.00 | 169.00 | 805 |
| 2024-08-30 | 169.00 | 171.00 | 168.20 | 171.00 | 171.00 | 264 |
| 2024-08-29 | 170.00 | 172.60 | 169.00 | 169.00 | 169.00 | 695 |
| 2024-08-28 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | 294 |
| 2024-08-27 | 171.40 | 174.60 | 169.20 | 170.80 | 170.80 | 315 |
| 2024-08-26 | 174.00 | 174.00 | 169.20 | 171.60 | 171.60 | 682 |
| 2024-08-23 | 178.00 | 178.00 | 170.00 | 171.00 | 171.00 | 749 |
| 2024-08-22 | 167.80 | 182.40 | 167.80 | 176.00 | 176.00 | 4,011 |
| 2024-08-21 | 166.40 | 170.00 | 165.80 | 170.00 | 170.00 | 1,422 |
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.