SCS Stem Cells Spin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.500	0.570	0.410	0.446	0.446	103,790
2023-03-21	0.430	0.505	0.430	0.505	0.505	70,089
2023-03-20	0.378	0.430	0.378	0.428	0.428	33,766
2023-03-17	0.360	0.380	0.360	0.380	0.380	1,337
2023-03-14	0.340	0.340	0.340	0.340	0.340	499
2023-03-10	0.350	0.350	0.350	0.350	0.350	200
2023-02-24	0.360	0.360	0.360	0.360	0.360	653
2023-02-23	0.400	0.400	0.340	0.360	0.360	6,706
2023-02-22	0.400	0.400	0.400	0.400	0.400	350
2023-02-21	0.380	0.384	0.380	0.384	0.384	1,100
2023-02-20	0.370	0.370	0.370	0.370	0.370	2,643
2023-02-10	0.370	0.370	0.370	0.370	0.370	5,080
2023-02-09	0.350	0.400	0.350	0.370	0.370	17,798
2023-02-02	0.340	0.340	0.340	0.340	0.340	1,821
2023-02-01	0.340	0.340	0.340	0.340	0.340	500
2023-01-26	0.330	0.330	0.320	0.320	0.320	353
2023-01-25	0.334	0.344	0.334	0.344	0.344	1,959
2023-01-23	0.304	0.330	0.304	0.328	0.328	203
2023-01-20	0.334	0.338	0.304	0.304	0.304	5,014
2023-01-19	0.318	0.334	0.318	0.334	0.334	9,570
2023-01-18	0.328	0.328	0.328	0.328	0.328	40
2023-01-17	0.320	0.320	0.320	0.320	0.320	200
2023-01-16	0.328	0.328	0.328	0.328	0.328	40
2023-01-13	0.328	0.328	0.328	0.328	0.328	100
2023-01-12	0.334	0.334	0.334	0.334	0.334	100
2023-01-11	0.338	0.338	0.336	0.336	0.336	414
2023-01-09	0.310	0.310	0.310	0.310	0.310	200
2023-01-05	0.300	0.330	0.300	0.310	0.310	7,284
2023-01-04	0.290	0.292	0.290	0.290	0.290	3,450
2023-01-03	0.280	0.280	0.280	0.280	0.280	5,200
2023-01-02	0.280	0.280	0.280	0.280	0.280	50
2022-12-30	0.290	0.296	0.268	0.280	0.280	3,721
2022-12-29	0.280	0.280	0.270	0.280	0.280	5,201
2022-12-27	0.280	0.280	0.262	0.280	0.280	6,999
2022-12-23	0.312	0.312	0.280	0.280	0.280	4,100
2022-12-22	0.318	0.318	0.282	0.290	0.290	2,201
2022-12-21	0.318	0.318	0.282	0.318	0.318	11,049
2022-12-20	0.318	0.318	0.318	0.318	0.318	100
2022-12-19	0.318	0.318	0.318	0.318	0.318	100
2022-12-16	0.318	0.318	0.304	0.304	0.304	300
2022-12-15	0.318	0.318	0.318	0.318	0.318	100
2022-12-14	0.308	0.308	0.300	0.300	0.300	1,900
2022-12-13	0.308	0.308	0.308	0.308	0.308	1,600
2022-12-12	0.300	0.306	0.270	0.306	0.306	11,927
2022-12-09	0.336	0.336	0.336	0.336	0.336	100
2022-12-08	0.336	0.336	0.336	0.336	0.336	100
2022-12-07	0.320	0.336	0.310	0.336	0.336	7,126
2022-12-06	0.336	0.336	0.336	0.336	0.336	1,100
2022-12-05	0.340	0.340	0.340	0.340	0.340	50
2022-12-02	0.340	0.340	0.340	0.340	0.340	4,500
2022-12-01	0.340	0.340	0.340	0.340	0.340	100
2022-11-30	0.340	0.340	0.340	0.340	0.340	50
2022-11-29	0.340	0.340	0.340	0.340	0.340	135
2022-11-28	0.348	0.348	0.320	0.338	0.338	1,101
2022-11-25	0.338	0.348	0.320	0.348	0.348	414
2022-11-24	0.338	0.338	0.338	0.338	0.338	100
2022-11-23	0.338	0.338	0.338	0.338	0.338	50
2022-11-22	0.338	0.338	0.338	0.338	0.338	50
2022-11-21	0.338	0.338	0.338	0.338	0.338	50
2022-11-18	0.336	0.336	0.336	0.336	0.336	50

← NewerPage 14 of 18 · 1,043 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.