SCUT SA BACAU historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-02-07 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-02-06 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-02-05 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-02-04 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-02-03 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-31 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-30 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-29 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-28 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-27 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-23 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-22 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-21 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-20 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 0 |
| 2025-01-17 | 30.000 | 30.000 | 30.000 | 30.000 | 25.069 | 2 |
| 2025-01-16 | 24.400 | 24.400 | 24.400 | 24.400 | 20.389 | 0 |
| 2025-01-15 | 24.400 | 24.400 | 24.400 | 24.400 | 20.389 | 0 |
| 2025-01-14 | 24.400 | 24.400 | 24.400 | 24.400 | 20.389 | 0 |
| 2025-01-13 | 24.400 | 24.400 | 24.400 | 24.400 | 20.389 | 0 |
| 2025-01-10 | 24.400 | 24.400 | 24.400 | 24.400 | 20.389 | 0 |
| 2025-01-09 | 24.400 | 24.400 | 24.400 | 24.400 | 20.389 | 20 |
| 2025-01-08 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2025-01-03 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-30 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-27 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-23 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-20 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-19 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-18 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-17 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-16 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 0 |
| 2024-12-13 | 23.600 | 23.600 | 23.600 | 23.600 | 19.721 | 10 |
| 2024-12-12 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-12-11 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-12-10 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-12-09 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-12-06 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-12-05 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-12-04 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-12-03 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-12-02 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-11-29 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-11-28 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-11-27 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-11-26 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-11-25 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-11-22 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-11-21 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 0 |
| 2024-11-20 | 31.000 | 31.000 | 31.000 | 31.000 | 25.905 | 18 |
| 2024-11-19 | 29.600 | 29.600 | 29.600 | 29.600 | 24.735 | 0 |
| 2024-11-18 | 29.600 | 29.600 | 29.600 | 29.600 | 24.735 | 0 |
| 2024-11-15 | 29.600 | 29.600 | 29.600 | 29.600 | 24.735 | 0 |
| 2024-11-14 | 29.600 | 29.600 | 29.600 | 29.600 | 24.735 | 0 |
| 2024-11-13 | 29.600 | 29.600 | 29.600 | 29.600 | 24.735 | 0 |
| 2024-11-12 | 29.600 | 29.600 | 29.600 | 29.600 | 24.735 | 0 |
| 2024-11-11 | 29.600 | 29.600 | 29.600 | 29.600 | 24.735 | 0 |
| 2024-11-08 | 29.600 | 29.600 | 29.600 | 29.600 | 24.735 | 10 |
| 2024-11-07 | 25.600 | 25.600 | 25.600 | 25.600 | 21.392 | 0 |
| 2024-11-06 | 25.600 | 25.600 | 25.600 | 25.600 | 21.392 | 0 |
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.