SCS Stem Cells Spin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.560	0.770	0.545	0.770	0.770	78,223
2024-03-11	0.510	0.580	0.496	0.580	0.580	31,751
2024-03-08	0.500	0.500	0.500	0.500	0.500	2,838
2024-03-07	0.500	0.500	0.500	0.500	0.500	50
2024-03-06	0.500	0.500	0.500	0.500	0.500	50
2024-03-05	0.500	0.500	0.500	0.500	0.500	50
2024-03-04	0.498	0.500	0.498	0.500	0.500	501
2024-03-01	0.490	0.500	0.470	0.470	0.470	6,814
2024-02-29	0.490	0.490	0.490	0.490	0.490	549
2024-02-28	0.480	0.490	0.480	0.490	0.490	1,501
2024-02-27	0.480	0.490	0.430	0.470	0.470	7,051
2024-02-23	0.470	0.490	0.440	0.440	0.440	8,565
2024-02-22	0.440	0.480	0.440	0.480	0.480	17,496
2024-02-20	0.400	0.400	0.400	0.400	0.400	600
2024-02-19	0.464	0.464	0.400	0.400	0.400	13,403
2024-02-16	0.468	0.468	0.468	0.468	0.468	180
2024-02-15	0.470	0.470	0.470	0.470	0.470	59
2024-02-14	0.400	0.468	0.400	0.468	0.468	13,642
2024-02-13	0.428	0.428	0.428	0.428	0.428	50
2024-02-12	0.428	0.428	0.428	0.428	0.428	100
2024-02-09	0.422	0.428	0.422	0.424	0.424	3,117
2024-02-08	0.422	0.422	0.422	0.422	0.422	783
2024-02-07	0.422	0.422	0.422	0.422	0.422	100
2024-02-06	0.422	0.422	0.422	0.422	0.422	50
2024-02-05	0.420	0.420	0.420	0.420	0.420	100
2024-02-02	0.420	0.420	0.420	0.420	0.420	100
2024-02-01	0.420	0.420	0.420	0.420	0.420	100
2024-01-30	0.400	0.420	0.400	0.420	0.420	390
2024-01-29	0.390	0.428	0.380	0.428	0.428	412
2024-01-26	0.426	0.472	0.400	0.400	0.400	7,123
2024-01-25	0.428	0.428	0.428	0.428	0.428	50
2024-01-23	0.426	0.426	0.400	0.400	0.400	106
2024-01-22	0.428	0.428	0.426	0.426	0.426	336
2024-01-19	0.426	0.428	0.426	0.428	0.428	1,000
2024-01-18	0.410	0.410	0.410	0.410	0.410	100
2024-01-17	0.418	0.426	0.418	0.426	0.426	749
2024-01-16	0.418	0.424	0.400	0.400	0.400	814
2024-01-15	0.420	0.424	0.390	0.390	0.390	1,014
2024-01-12	0.428	0.428	0.428	0.428	0.428	100
2024-01-11	0.428	0.428	0.428	0.428	0.428	50
2024-01-10	0.428	0.428	0.428	0.428	0.428	50
2024-01-09	0.428	0.428	0.428	0.428	0.428	50
2024-01-08	0.428	0.428	0.382	0.426	0.426	2,581
2024-01-05	0.430	0.432	0.428	0.430	0.430	2,100
2024-01-04	0.434	0.436	0.404	0.404	0.404	6,191
2024-01-03	0.454	0.466	0.410	0.458	0.458	16,834
2024-01-02	0.360	0.458	0.360	0.458	0.458	46,679
2023-12-29	0.320	0.340	0.300	0.340	0.340	3,150
2023-12-28	0.330	0.340	0.310	0.320	0.320	8,647
2023-12-27	0.330	0.330	0.330	0.330	0.330	12
2023-12-21	0.368	0.368	0.368	0.368	0.368	7,050
2023-12-20	0.364	0.364	0.364	0.364	0.364	100
2023-12-18	0.350	0.350	0.350	0.350	0.350	750
2023-12-15	0.330	0.330	0.320	0.330	0.330	3,693
2023-12-14	0.330	0.370	0.326	0.370	0.370	1,550
2023-12-12	0.350	0.350	0.340	0.340	0.340	1,500
2023-12-11	0.360	0.388	0.360	0.388	0.388	211
2023-12-08	0.360	0.360	0.360	0.360	0.360	2,097
2023-12-07	0.330	0.390	0.330	0.362	0.362	4,003
2023-12-06	0.334	0.334	0.330	0.330	0.330	2,607

← NewerPage 11 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.