SCS Stem Cells Spin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.382	0.388	0.382	0.388	0.388	4,227
2022-07-19	0.382	0.384	0.382	0.384	0.384	135
2022-07-18	0.382	0.382	0.382	0.382	0.382	30
2022-07-15	0.396	0.396	0.382	0.382	0.382	6,053
2022-07-14	0.388	0.410	0.380	0.396	0.396	22,505
2022-07-13	0.380	0.426	0.380	0.388	0.388	22,292
2022-07-12	0.360	0.390	0.350	0.350	0.350	3,965
2022-07-11	0.380	0.390	0.380	0.380	0.380	5,164
2022-07-06	0.378	0.378	0.330	0.378	0.378	3,895
2022-07-05	0.378	0.378	0.378	0.378	0.378	50
2022-07-04	0.378	0.378	0.376	0.378	0.378	280
2022-06-23	0.374	0.374	0.374	0.374	0.374	67
2022-06-22	0.374	0.374	0.374	0.374	0.374	200
2022-06-21	0.342	0.342	0.342	0.342	0.342	5
2022-06-20	0.340	0.376	0.330	0.330	0.330	6,855
2022-06-17	0.340	0.340	0.340	0.340	0.340	3,300
2022-06-15	0.370	0.370	0.320	0.320	0.320	299
2022-06-14	0.340	0.370	0.340	0.370	0.370	210
2022-06-13	0.340	0.340	0.340	0.340	0.340	300
2022-06-10	0.350	0.370	0.312	0.320	0.320	7,886
2022-06-09	0.380	0.390	0.380	0.390	0.390	500
2022-06-08	0.332	0.380	0.332	0.380	0.380	210
2022-06-07	0.350	0.350	0.328	0.328	0.328	835
2022-06-06	0.380	0.380	0.330	0.330	0.330	254
2022-06-03	0.330	0.380	0.330	0.380	0.380	105
2022-06-02	0.330	0.380	0.330	0.330	0.330	122
2022-06-01	0.346	0.360	0.330	0.330	0.330	428
2022-05-31	0.310	0.344	0.310	0.344	0.344	54
2022-05-30	0.320	0.340	0.320	0.330	0.330	10,000
2022-05-27	0.302	0.330	0.300	0.300	0.300	383
2022-05-26	0.352	0.352	0.302	0.340	0.340	5,365
2022-05-25	0.352	0.352	0.318	0.352	0.352	69
2022-05-24	0.354	0.354	0.354	0.354	0.354	50
2022-05-23	0.358	0.358	0.320	0.354	0.354	261
2022-05-20	0.350	0.350	0.316	0.316	0.316	451
2022-05-19	0.370	0.370	0.320	0.320	0.320	12,532
2022-05-18	0.322	0.370	0.322	0.370	0.370	1,760
2022-05-17	0.358	0.358	0.322	0.322	0.322	379
2022-05-16	0.358	0.358	0.358	0.358	0.358	1,267
2022-05-13	0.352	0.368	0.320	0.360	0.360	14,136
2022-05-12	0.370	0.398	0.350	0.398	0.398	12,138
2022-05-11	0.400	0.400	0.380	0.380	0.380	605
2022-05-09	0.410	0.410	0.410	0.410	0.410	200
2022-05-04	0.430	0.432	0.430	0.432	0.432	390
2022-04-28	0.370	0.430	0.370	0.430	0.430	410
2022-04-27	0.390	0.400	0.370	0.370	0.370	3,853
2022-04-26	0.400	0.400	0.390	0.400	0.400	1,150
2022-04-25	0.430	0.430	0.400	0.400	0.400	1,219
2022-04-22	0.422	0.448	0.400	0.400	0.400	7,150
2022-04-21	0.450	0.450	0.450	0.450	0.450	100
2022-04-20	0.450	0.450	0.450	0.450	0.450	200
2022-04-19	0.430	0.450	0.424	0.450	0.450	5,201
2022-04-14	0.460	0.460	0.430	0.430	0.430	2,407
2022-04-11	0.480	0.500	0.440	0.460	0.460	6,379
2022-04-08	0.490	0.500	0.440	0.458	0.458	6,572
2022-04-07	0.452	0.490	0.452	0.490	0.490	8,350
2022-04-06	0.452	0.500	0.452	0.500	0.500	192
2022-04-05	0.480	0.500	0.450	0.500	0.500	14,425
2022-04-04	0.470	0.520	0.470	0.520	0.520	820
2022-03-31	0.500	0.500	0.500	0.500	0.500	104

← NewerPage 16 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.