SCS Stem Cells Spin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	0.254	0.254	0.216	0.216	0.216	7,302
2024-09-16	0.258	0.258	0.258	0.258	0.258	60
2024-09-13	0.252	0.254	0.252	0.254	0.254	260
2024-09-12	0.268	0.268	0.216	0.252	0.252	47,209
2024-09-11	0.288	0.288	0.232	0.270	0.270	7,156
2024-09-10	0.288	0.288	0.288	0.288	0.288	50
2024-09-09	0.266	0.288	0.266	0.288	0.288	402
2024-09-05	0.296	0.296	0.266	0.294	0.294	4,188
2024-09-04	0.280	0.304	0.266	0.294	0.294	14,335
2024-09-03	0.316	0.316	0.266	0.302	0.302	8,994
2024-09-02	0.326	0.326	0.326	0.326	0.326	1
2024-08-30	0.320	0.320	0.300	0.318	0.318	1,161
2024-08-29	0.320	0.320	0.320	0.320	0.320	50
2024-08-28	0.318	0.318	0.318	0.318	0.318	50
2024-08-27	0.320	0.320	0.320	0.320	0.320	100
2024-08-26	0.324	0.324	0.324	0.324	0.324	1
2024-08-23	0.320	0.320	0.320	0.320	0.320	256
2024-08-22	0.276	0.310	0.274	0.310	0.310	9,099
2024-08-21	0.338	0.346	0.272	0.298	0.298	22,467
2024-08-20	0.318	0.338	0.318	0.338	0.338	404
2024-08-19	0.320	0.320	0.300	0.318	0.318	554
2024-08-14	0.312	0.312	0.312	0.312	0.312	2,050
2024-08-12	0.310	0.310	0.310	0.310	0.310	200
2024-08-09	0.312	0.340	0.290	0.290	0.290	17,053
2024-08-08	0.344	0.344	0.344	0.344	0.344	1
2024-08-06	0.344	0.344	0.310	0.330	0.330	3,201
2024-08-05	0.314	0.356	0.314	0.356	0.356	2,001
2024-08-02	0.330	0.330	0.320	0.320	0.320	4,800
2024-08-01	0.366	0.368	0.366	0.368	0.368	506
2024-07-31	0.366	0.366	0.366	0.366	0.366	50
2024-07-30	0.370	0.370	0.370	0.370	0.370	1,050
2024-07-29	0.376	0.376	0.376	0.376	0.376	50
2024-07-26	0.350	0.378	0.350	0.378	0.378	2,301
2024-07-25	0.356	0.356	0.318	0.318	0.318	1,446
2024-07-24	0.372	0.372	0.306	0.356	0.356	9,392
2024-07-23	0.348	0.396	0.304	0.378	0.378	24,954
2024-07-22	0.330	0.396	0.304	0.348	0.348	46,318
2024-07-19	0.362	0.362	0.362	0.362	0.362	50
2024-07-18	0.362	0.362	0.362	0.362	0.362	200
2024-07-16	0.364	0.364	0.364	0.364	0.364	1,600
2024-07-15	0.366	0.366	0.366	0.366	0.366	33
2024-07-12	0.370	0.370	0.366	0.366	0.366	102
2024-07-11	0.354	0.354	0.344	0.344	0.344	3,500
2024-07-10	0.376	0.376	0.354	0.354	0.354	1,550
2024-07-09	0.378	0.378	0.378	0.378	0.378	50
2024-07-08	0.378	0.378	0.378	0.378	0.378	50
2024-07-05	0.378	0.378	0.378	0.378	0.378	50
2024-07-04	0.400	0.400	0.360	0.376	0.376	14,231
2024-07-02	0.428	0.428	0.428	0.428	0.428	50
2024-07-01	0.430	0.430	0.380	0.430	0.430	800
2024-06-28	0.428	0.428	0.428	0.428	0.428	9,000
2024-06-26	0.468	0.468	0.376	0.430	0.430	46,719
2024-06-25	0.468	0.468	0.468	0.468	0.468	50
2024-06-24	0.468	0.468	0.468	0.468	0.468	30
2024-06-21	0.468	0.468	0.420	0.466	0.466	598
2024-06-20	0.440	0.440	0.400	0.440	0.440	2,601
2024-06-19	0.468	0.468	0.468	0.468	0.468	50
2024-06-18	0.468	0.468	0.468	0.468	0.468	50
2024-06-17	0.468	0.468	0.468	0.468	0.468	50
2024-06-14	0.468	0.468	0.468	0.468	0.468	50

← NewerPage 9 of 18 · 1,044 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.