SCS Stem Cells Spin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.480	0.500	0.450	0.500	0.500	1,000
2022-03-18	0.500	0.500	0.500	0.500	0.500	883
2022-03-17	0.500	0.530	0.500	0.500	0.500	8,851
2022-03-16	0.426	0.460	0.426	0.460	0.460	4,567
2022-03-14	0.442	0.468	0.442	0.468	0.468	4,177
2022-03-11	0.450	0.450	0.450	0.450	0.450	2,450
2022-03-10	0.440	0.450	0.440	0.450	0.450	1,750
2022-03-09	0.440	0.440	0.430	0.430	0.430	6,875
2022-03-07	0.430	0.470	0.430	0.470	0.470	1,536
2022-03-03	0.450	0.460	0.440	0.440	0.440	10,664
2022-03-02	0.476	0.480	0.452	0.452	0.452	5,001
2022-03-01	0.430	0.478	0.430	0.478	0.478	250
2022-02-28	0.478	0.478	0.478	0.478	0.478	50
2022-02-25	0.418	0.450	0.416	0.420	0.420	1,102
2022-02-24	0.520	0.520	0.416	0.416	0.416	937
2022-02-23	0.540	0.540	0.530	0.530	0.530	100
2022-02-22	0.530	0.530	0.530	0.530	0.530	1
2022-02-21	0.610	0.610	0.570	0.570	0.570	3,928
2022-02-18	0.600	0.600	0.570	0.570	0.570	301
2022-02-17	0.620	0.620	0.570	0.600	0.600	4,111
2022-02-15	0.640	0.640	0.600	0.600	0.600	3,660
2022-02-11	0.630	0.650	0.630	0.650	0.650	400
2022-02-10	0.610	0.610	0.610	0.610	0.610	700
2022-02-09	0.600	0.620	0.600	0.610	0.610	6,545
2022-02-07	0.630	0.630	0.630	0.630	0.630	100
2022-02-04	0.615	0.615	0.600	0.600	0.600	1,555
2022-02-03	0.615	0.615	0.615	0.615	0.615	100
2022-02-02	0.615	0.615	0.615	0.615	0.615	100
2022-02-01	0.625	0.630	0.615	0.615	0.615	1,635
2022-01-31	0.620	0.660	0.620	0.630	0.630	4,150
2022-01-28	0.615	0.615	0.615	0.615	0.615	20
2022-01-26	0.620	0.620	0.620	0.620	0.620	150
2022-01-25	0.650	0.650	0.615	0.615	0.615	232
2022-01-24	0.630	0.640	0.620	0.640	0.640	767
2022-01-21	0.660	0.700	0.630	0.660	0.660	9,649
2022-01-20	0.690	0.700	0.635	0.635	0.635	3,770
2022-01-19	0.655	0.680	0.650	0.650	0.650	3,201
2022-01-18	0.660	0.670	0.660	0.670	0.670	2,201
2022-01-17	0.630	0.730	0.630	0.650	0.650	25,280
2022-01-14	0.630	0.630	0.610	0.615	0.615	10,567
2022-01-13	0.650	0.660	0.620	0.660	0.660	30,682
2022-01-12	0.680	0.700	0.645	0.650	0.650	17,758
2022-01-11	1.020	1.120	0.680	0.720	0.720	50,515
2022-01-10	0.670	0.950	0.670	0.930	0.930	45,746
2022-01-07	0.640	0.660	0.640	0.660	0.660	3,400
2022-01-05	0.680	0.680	0.570	0.570	0.570	7,600
2022-01-04	0.700	0.700	0.680	0.680	0.680	502
2022-01-03	0.730	0.730	0.710	0.710	0.710	1,434
2021-12-30	0.680	0.800	0.670	0.715	0.715	29,826
2021-12-29	0.498	0.595	0.498	0.570	0.570	7,704
2021-12-28	0.550	0.550	0.480	0.480	0.480	22,618
2021-12-23	0.580	0.580	0.550	0.550	0.550	3,774
2021-12-20	0.580	0.580	0.580	0.580	0.580	2,650
2021-12-16	0.560	0.580	0.560	0.580	0.580	2,030
2021-12-15	0.600	0.610	0.550	0.550	0.550	11,647
2021-12-14	0.570	0.570	0.570	0.570	0.570	100
2021-12-13	0.610	0.610	0.540	0.570	0.570	5,942
2021-12-10	0.610	0.610	0.600	0.610	0.610	4,914
2021-12-08	0.610	0.610	0.610	0.610	0.610	2,000
2021-12-06	0.630	0.630	0.610	0.610	0.610	420

← NewerPage 17 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.