SCS Stem Cells Spin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.380	0.380	0.360	0.360	0.360	8,705
2023-07-26	0.380	0.380	0.380	0.380	0.380	100
2023-07-25	0.360	0.380	0.360	0.380	0.380	2,793
2023-07-24	0.360	0.360	0.360	0.360	0.360	2,000
2023-07-20	0.360	0.360	0.360	0.360	0.360	3,800
2023-07-19	0.360	0.360	0.360	0.360	0.360	100
2023-07-18	0.360	0.360	0.360	0.360	0.360	200
2023-07-17	0.360	0.360	0.360	0.360	0.360	2,500
2023-07-14	0.400	0.400	0.400	0.400	0.400	50
2023-07-13	0.400	0.400	0.400	0.400	0.400	450
2023-07-12	0.400	0.400	0.400	0.400	0.400	150
2023-07-11	0.400	0.400	0.370	0.370	0.370	110
2023-07-10	0.400	0.400	0.398	0.398	0.398	173
2023-07-07	0.396	0.396	0.396	0.396	0.396	200
2023-07-06	0.396	0.396	0.396	0.396	0.396	1,400
2023-07-04	0.360	0.390	0.360	0.390	0.390	3,582
2023-06-29	0.356	0.356	0.356	0.356	0.356	100
2023-06-28	0.356	0.356	0.356	0.356	0.356	50
2023-06-27	0.356	0.356	0.356	0.356	0.356	50
2023-06-26	0.356	0.356	0.356	0.356	0.356	100
2023-06-23	0.356	0.356	0.356	0.356	0.356	100
2023-06-20	0.356	0.356	0.356	0.356	0.356	100
2023-06-19	0.370	0.370	0.356	0.356	0.356	8,875
2023-06-12	0.398	0.398	0.398	0.398	0.398	1,230
2023-06-07	0.398	0.398	0.398	0.398	0.398	100
2023-06-06	0.372	0.398	0.370	0.398	0.398	3,302
2023-06-02	0.390	0.390	0.372	0.372	0.372	900
2023-05-19	0.372	0.372	0.372	0.372	0.372	146
2023-05-18	0.372	0.372	0.372	0.372	0.372	100
2023-05-17	0.376	0.376	0.372	0.372	0.372	5,033
2023-05-16	0.388	0.388	0.378	0.378	0.378	932
2023-05-15	0.400	0.400	0.400	0.400	0.400	200
2023-05-12	0.410	0.410	0.410	0.410	0.410	96
2023-05-09	0.380	0.390	0.380	0.390	0.390	600
2023-05-08	0.382	0.382	0.378	0.378	0.378	2,087
2023-05-05	0.412	0.412	0.374	0.378	0.378	5,520
2023-05-02	0.412	0.430	0.412	0.412	0.412	2,950
2023-04-28	0.412	0.412	0.412	0.412	0.412	821
2023-04-27	0.414	0.414	0.410	0.412	0.412	8,183
2023-04-26	0.412	0.412	0.412	0.412	0.412	125
2023-04-25	0.488	0.488	0.410	0.410	0.410	18,005
2023-04-24	0.422	0.505	0.422	0.488	0.488	72,514
2023-04-21	0.492	0.660	0.420	0.422	0.422	179,137
2023-04-20	0.494	0.494	0.494	0.494	0.494	4,758
2023-04-19	0.490	0.490	0.462	0.488	0.488	5,399
2023-04-18	0.480	0.480	0.480	0.480	0.480	2,200
2023-04-17	0.472	0.492	0.472	0.490	0.490	4,420
2023-04-14	0.450	0.470	0.442	0.470	0.470	18,360
2023-04-13	0.444	0.458	0.444	0.458	0.458	1,000
2023-04-11	0.444	0.444	0.444	0.444	0.444	100
2023-04-06	0.448	0.448	0.448	0.448	0.448	99
2023-04-05	0.420	0.440	0.400	0.440	0.440	27,198
2023-04-04	0.420	0.420	0.420	0.420	0.420	50
2023-04-03	0.420	0.420	0.420	0.420	0.420	800
2023-03-31	0.420	0.420	0.420	0.420	0.420	100
2023-03-30	0.420	0.420	0.420	0.420	0.420	100
2023-03-28	0.420	0.420	0.400	0.400	0.400	11,000
2023-03-27	0.422	0.422	0.420	0.420	0.420	6,418
2023-03-24	0.436	0.436	0.436	0.436	0.436	400
2023-03-23	0.422	0.422	0.412	0.420	0.420	3,800

← NewerPage 13 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.