SCUT SA BACAU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	30.000	34.000	25.400	25.400	16.534	9
2022-03-16	27.800	27.800	27.800	27.800	18.096	0
2022-03-15	27.800	29.800	27.800	27.800	18.096	75
2022-03-14	26.800	28.800	26.800	28.000	18.226	75
2022-03-11	28.800	33.800	28.800	33.800	22.001	8
2022-03-10	26.400	30.000	26.400	28.800	18.747	349
2022-03-09	32.600	32.600	32.600	32.600	21.220	0
2022-03-08	32.600	32.600	32.600	32.600	21.220	0
2022-03-07	32.600	32.600	32.600	32.600	21.220	0
2022-03-04	32.600	32.600	32.600	32.600	21.220	0
2022-03-03	32.600	32.600	32.600	32.600	21.220	1
2022-03-02	28.200	28.200	28.200	28.200	18.356	0
2022-03-01	28.200	28.200	28.200	28.200	18.356	0
2022-02-28	28.200	28.200	28.200	28.200	18.356	0
2022-02-25	28.200	28.200	28.200	28.200	18.356	0
2022-02-24	28.200	28.200	28.200	28.200	18.356	0
2022-02-23	28.200	28.200	28.200	28.200	18.356	0
2022-02-22	28.200	28.200	28.200	28.200	18.356	0
2022-02-21	28.200	28.200	28.200	28.200	18.356	0
2022-02-18	28.200	28.200	28.200	28.200	18.356	0
2022-02-17	28.200	28.200	28.200	28.200	18.356	0
2022-02-16	28.200	28.200	28.200	28.200	18.356	0
2022-02-15	28.200	28.200	28.200	28.200	18.356	0
2022-02-14	28.200	28.200	28.200	28.200	18.356	0
2022-02-11	28.200	28.200	28.200	28.200	18.356	0
2022-02-10	28.200	28.200	28.200	28.200	18.356	0
2022-02-09	28.200	28.200	28.200	28.200	18.356	0
2022-02-08	28.200	28.200	28.200	28.200	18.356	0
2022-02-07	28.200	28.200	28.200	28.200	18.356	0
2022-02-04	28.200	28.200	28.200	28.200	18.356	0
2022-02-03	28.200	28.200	28.200	28.200	18.356	0
2022-02-02	28.200	28.200	28.200	28.200	18.356	0
2022-02-01	28.200	28.200	28.200	28.200	18.356	0
2022-01-31	28.200	28.200	28.200	28.200	18.356	0
2022-01-28	28.200	28.200	28.200	28.200	18.356	0
2022-01-27	28.200	28.200	28.200	28.200	18.356	0
2022-01-26	28.200	28.200	28.200	28.200	18.356	0
2022-01-25	28.200	28.200	28.200	28.200	18.356	0
2022-01-21	28.200	28.200	28.200	28.200	18.356	0
2022-01-20	28.200	28.200	28.200	28.200	18.356	0
2022-01-19	28.200	28.200	28.200	28.200	18.356	0
2022-01-18	28.200	28.200	28.200	28.200	18.356	0
2022-01-17	28.200	28.200	28.200	28.200	18.356	0
2022-01-14	28.200	28.200	28.200	28.200	18.356	0
2022-01-13	28.200	28.200	28.200	28.200	18.356	0
2022-01-12	28.200	28.200	28.200	28.200	18.356	0
2022-01-11	28.200	28.200	28.200	28.200	18.356	0
2022-01-10	28.200	28.200	28.200	28.200	18.356	0
2022-01-07	28.200	28.200	28.200	28.200	18.356	0
2022-01-06	28.200	28.200	28.200	28.200	18.356	0
2022-01-05	28.200	28.200	28.200	28.200	18.356	0
2022-01-04	28.200	28.200	28.200	28.200	18.356	0
2022-01-03	28.200	28.200	28.200	28.200	18.356	0
2021-12-30	24.200	28.200	24.200	28.200	18.356	41
2021-12-29	28.400	28.400	28.400	28.400	18.486	0
2021-12-28	28.400	28.400	28.400	28.400	18.486	0
2021-12-27	28.400	28.400	28.400	28.400	18.486	0
2021-12-23	26.600	28.400	26.600	28.400	18.486	157
2021-12-22	38.000	38.000	38.000	38.000	24.735	0
2021-12-21	38.000	38.000	38.000	38.000	24.735	0

← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	4.0000 RON
2025-04-17	3.2000 RON
2024-05-07	2.0000 RON
2023-05-04	3.0000 RON
2022-05-12	2.3000 RON
2021-05-20	1.0000 RON
2020-05-21	1.0000 RON
2019-05-16	1.0000 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.