AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (RSE:SCM1R)
Latvia · Delayed Price · Currency is EUR 5.95
+0.33 (5.87%)
At close: May 20, 2026
RSE:SCM1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.39% | 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 |
| Apr 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | -3.14% | 4 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 0.99% | 9 |
| Apr 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -2.88% | 4 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 6.56% | 1 |
| Apr 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | -0.41% | 8 |
| Apr 14, 2026 | 5.20 | 5.30 | 4.90 | 4.90 | 4.83 | -4.85% | 36 |
| Apr 13, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.08 | 1.98% | 23 |
| Apr 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - | 9 |
| Apr 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 1.00% | 2 |
| Apr 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - | 4 |
| Apr 1, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 4.93 | 4.60% | 16 |
| Mar 31, 2026 | 5.25 | 5.25 | 4.78 | 4.78 | 4.71 | -10.65% | 1,127 |
| Mar 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | -15.08% | 10 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | -1.56% | 9 |
| Mar 12, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.31 | -1.54% | 201 |
| Mar 11, 2026 | 5.70 | 6.50 | 5.70 | 6.50 | 6.41 | 10.17% | 339 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | - | 1 |
| Mar 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | 1.72% | 2 |
| Mar 5, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.72 | 2.65% | 32 |
| Feb 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 3.67% | 94 |
| Feb 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -14.84% | 2 |
| Feb 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | 0.79% | 1 |
| Feb 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | 2.42% | 1 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -4.62% | 11 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | 1.56% | 5 |
| Jan 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | 23.08% | 11 |
| Jan 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -29.73% | 13 |
| Jan 13, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.30 | 5.71% | 2,161 |
| Jan 12, 2026 | 5.65 | 7.00 | 5.65 | 7.00 | 6.90 | 21.74% | 30 |
| Jan 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | -4.17% | 1 |
| Jan 8, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 5.92 | 9.09% | 54 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | - | 2 |
| Jan 5, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.42 | 15.55% | 242 |
| Dec 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -2.06% | 1 |
| Dec 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | - | 2,487 |
| Dec 19, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.79 | -2.02% | 277 |
| Dec 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | -0.80% | 307 |
| Dec 15, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 4.93 | -3.85% | 129 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -4.59% | 1 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 7.92% | 1 |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -8.18% | 10 |