AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (RSE:SCM1R)
Latvia · Delayed Price · Currency is EUR 5.05
+0.09 (1.81%)
At close: Aug 22, 2025
RSE:SCM1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 1 |
| Aug 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | 1 |
| Aug 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 10 |
| Jul 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | 5 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -5.49% | 6 |
| Jul 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Jul 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 35 |
| Jul 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1 |
| Jul 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Jul 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5 |
| Jul 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Jul 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 120 |
| Jun 30, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 11 |
| Jun 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4 |
| Jun 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 7 |
| Jun 4, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 16 |
| Jun 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 3 |
| May 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 6 |
| May 26, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 11 |
| May 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 11 |
| May 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 7 |
| May 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 1 |
| May 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1 |
| Apr 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
| Apr 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
| Apr 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 10 |
| Apr 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 18 |
| Apr 11, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -4.63% | 1,503 |
| Apr 10, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 13 |
| Apr 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 59 |
| Apr 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 91 |
| Apr 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 5 |
| Apr 2, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 4.76% | 17 |
| Mar 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 4 |
| Mar 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | 2 |
| Mar 25, 2025 | 5.25 | 5.65 | 5.25 | 5.65 | 5.65 | 7.62% | 6 |
| Mar 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 3 |
| Mar 19, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -11.21% | 21 |
| Mar 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 1 |
| Mar 17, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | -1.72% | 29 |
| Mar 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 12.62% | 2 |
| Mar 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -10.43% | 1 |
| Mar 11, 2025 | 5.05 | 5.75 | 5.05 | 5.75 | 5.75 | -0.86% | 6 |
| Mar 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Mar 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3 |
| Mar 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 1 |
| Feb 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |