SCS Stem Cells Spin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.334	0.334	0.334	0.334	0.334	1
2023-11-30	0.360	0.360	0.334	0.334	0.334	51
2023-11-29	0.340	0.380	0.332	0.334	0.334	8,322
2023-11-28	0.398	0.398	0.340	0.340	0.340	1,402
2023-11-24	0.380	0.380	0.380	0.380	0.380	1,300
2023-11-23	0.414	0.414	0.352	0.380	0.380	23,103
2023-11-22	0.400	0.400	0.400	0.400	0.400	17,104
2023-11-21	0.412	0.412	0.380	0.410	0.410	300
2023-11-20	0.400	0.416	0.400	0.416	0.416	210
2023-11-17	0.398	0.398	0.370	0.370	0.370	1,455
2023-11-16	0.400	0.400	0.400	0.400	0.400	100
2023-11-15	0.418	0.418	0.380	0.400	0.400	3,900
2023-11-14	0.410	0.410	0.400	0.400	0.400	685
2023-11-13	0.410	0.410	0.410	0.410	0.410	315
2023-11-10	0.430	0.430	0.430	0.430	0.430	50
2023-11-09	0.430	0.430	0.430	0.430	0.430	50
2023-11-08	0.430	0.430	0.430	0.430	0.430	50
2023-11-07	0.428	0.428	0.428	0.428	0.428	100
2023-11-06	0.438	0.438	0.428	0.428	0.428	600
2023-11-03	0.434	0.434	0.434	0.434	0.434	100
2023-11-02	0.400	0.400	0.400	0.400	0.400	1,240
2023-10-30	0.350	0.360	0.350	0.360	0.360	3,264
2023-10-25	0.334	0.334	0.334	0.334	0.334	1
2023-10-20	0.350	0.350	0.350	0.350	0.350	100
2023-10-18	0.350	0.350	0.340	0.350	0.350	1,014
2023-10-17	0.360	0.360	0.350	0.350	0.350	1,201
2023-10-16	0.370	0.380	0.360	0.380	0.380	2,201
2023-10-09	0.370	0.380	0.370	0.380	0.380	310
2023-10-05	0.350	0.350	0.350	0.350	0.350	100
2023-10-04	0.350	0.350	0.350	0.350	0.350	999
2023-10-03	0.360	0.360	0.360	0.360	0.360	100
2023-10-02	0.400	0.400	0.360	0.360	0.360	2,258
2023-09-28	0.400	0.400	0.400	0.400	0.400	200
2023-09-19	0.402	0.402	0.402	0.402	0.402	1,601
2023-09-18	0.410	0.410	0.402	0.402	0.402	599
2023-09-12	0.410	0.410	0.410	0.410	0.410	200
2023-09-11	0.420	0.420	0.420	0.420	0.420	400
2023-09-08	0.380	0.420	0.380	0.420	0.420	14,469
2023-09-07	0.380	0.380	0.380	0.380	0.380	2,946
2023-09-06	0.368	0.368	0.368	0.368	0.368	50
2023-09-05	0.368	0.368	0.368	0.368	0.368	100
2023-09-04	0.366	0.366	0.366	0.366	0.366	500
2023-09-01	0.366	0.366	0.366	0.366	0.366	5,000
2023-08-30	0.378	0.378	0.350	0.360	0.360	504
2023-08-29	0.378	0.378	0.378	0.378	0.378	50
2023-08-28	0.378	0.378	0.360	0.360	0.360	200
2023-08-25	0.378	0.378	0.378	0.378	0.378	100
2023-08-24	0.378	0.378	0.378	0.378	0.378	100
2023-08-23	0.378	0.378	0.378	0.378	0.378	100
2023-08-22	0.380	0.380	0.380	0.380	0.380	100
2023-08-21	0.380	0.380	0.380	0.380	0.380	100
2023-08-18	0.380	0.380	0.380	0.380	0.380	4,750
2023-08-17	0.378	0.380	0.378	0.380	0.380	5,250
2023-08-16	0.360	0.380	0.360	0.376	0.376	13,330
2023-08-14	0.380	0.380	0.332	0.332	0.332	2,954
2023-08-11	0.350	0.380	0.332	0.380	0.380	10,001
2023-08-02	0.350	0.350	0.350	0.350	0.350	3,300
2023-08-01	0.340	0.340	0.340	0.340	0.340	123
2023-07-31	0.380	0.380	0.330	0.360	0.360	17,668
2023-07-28	0.360	0.380	0.360	0.380	0.380	1,203

← NewerPage 12 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.