AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (RSE:SCM1R)
Latvia · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
At close: Feb 24, 2026
RSE:SCM1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -14.84% | 2 |
| Feb 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 1 |
| Feb 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 1 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 11 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 5 |
| Jan 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 23.08% | 11 |
| Jan 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -29.73% | 13 |
| Jan 13, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 5.71% | 2,161 |
| Jan 12, 2026 | 5.65 | 7.00 | 5.65 | 7.00 | 7.00 | 21.74% | 30 |
| Jan 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 1 |
| Jan 8, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 54 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Jan 5, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 15.55% | 242 |
| Dec 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | 1 |
| Dec 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2,487 |
| Dec 19, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -2.02% | 277 |
| Dec 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 307 |
| Dec 15, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -3.85% | 129 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 1 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 7.92% | 1 |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | 10 |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Nov 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | 4 |
| Nov 5, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 5 |
| Oct 31, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 15 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 8 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 1 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 55 |
| Sep 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 6 |
| Sep 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 3 |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |