AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (RSE:SCM1R)
Latvia · Delayed Price · Currency is EUR 5.75
-0.25 (-4.17%)
At close: Jan 9, 2026
RSE:SCM1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 20 |
| 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 |