AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (RSE:SCM1R)
Latvia · Delayed Price · Currency is EUR 5.35
-0.55 (-9.32%)
At close: Oct 15, 2026
RSE:SCM1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.32% | 1 |
| Oct 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Oct 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 13.46% | 1 |
| Oct 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 34 |
| Oct 7, 2026 | 5.80 | 6.00 | 5.30 | 5.30 | 5.30 | 1.92% | 777 |
| Oct 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -11.11% | 1 |
| Oct 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 13.59% | 1 |
| Oct 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 5 |
| Sep 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 5 |
| Sep 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 5 |
| Sep 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 200 |
| Sep 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -13.11% | 1 |
| Sep 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09% | 1 |
| Sep 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.48% | 20 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 3 |
| Sep 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 5 |
| Sep 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -8.47% | 12 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 10.28% | 7 |
| Sep 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -20.90% | 5 |
| Aug 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 35 |
| Aug 25, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 2,000 |
| Aug 24, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 21.82% | 1,680 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.09% | 20 |
| Aug 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | 5 |
| Jul 28, 2026 | 5.65 | 6.20 | 5.65 | 6.20 | 6.20 | 0.81% | 2 |
| Jul 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 1 |
| Jul 14, 2026 | 5.90 | 6.40 | 5.90 | 6.40 | 6.40 | 0.79% | 10 |
| Jul 10, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -0.78% | 13 |
| Jul 8, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 10.34% | 203 |
| Jul 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 177 |
| Jul 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 4 |
| Jul 2, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 9.35% | 25 |
| Jun 18, 2026 | 5.95 | 5.95 | 5.35 | 5.35 | 5.35 | -13.71% | 10 |
| Jun 17, 2026 | 5.65 | 6.20 | 5.65 | 6.20 | 6.20 | 8.77% | 93 |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 2 |
| Jun 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 15 |
| Jun 1, 2026 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 12.62% | 110 |
| May 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -10.43% | 9 |
| May 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 5 |
| May 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 7 |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 1 |
| May 20, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | 5.87% | 27 |
| May 18, 2026 | 5.70 | 5.70 | 5.10 | 5.70 | 5.62 | -4.20% | 15 |
| May 15, 2026 | 5.20 | 5.95 | 4.94 | 5.95 | 5.87 | 16.67% | 170 |
| May 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 3.24% | 5 |
| May 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | -5.00% | 2 |
| May 7, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.13 | 1.96% | 20 |
| May 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 3.24% | 5 |