AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (RSE:SCM1R)
Latvia · Delayed Price · Currency is EUR 5.30
-0.80 (-13.11%)
At close: Sep 25, 2026
RSE:SCM1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |