TR4DER - Soares da Costa - Sociedade Construtora [SCOAE.LS] Historical Prices

Soares da Costa - Sociedade Construtora - [Ticker: SCOAE.LS]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SCOAE.LS quotes from 2000-01-01 to 2024-04-30
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-11-17	57,700	0.38	0.39	0.38	0.39	00:00:00
2003-11-18	6,500	0.39	0.39	0.39	0.39	00:00:00
2003-11-19	48,000	0.38	0.39	0.38	0.38	00:00:00
2003-11-20	15,900	0.38	0.39	0.38	0.38	00:00:00
2003-11-21	10,000	0.39	0.39	0.38	0.39	00:00:00
2003-11-24	10,000	0.38	0.39	0.38	0.39	00:00:00
2003-11-25	43,700	0.39	0.39	0.38	0.38	00:00:00
2003-11-26	22,000	0.38	0.38	0.38	0.38	00:00:00
2003-11-27	64,500	0.38	0.38	0.37	0.38	00:00:00
2003-11-28	24,000	0.38	0.39	0.38	0.38	00:00:00
2003-12-01	5,900	0.38	0.39	0.38	0.38	00:00:00
2003-12-02	55,000	0.38	0.39	0.38	0.39	00:00:00
2003-12-03	77,800	0.38	0.39	0.38	0.39	00:00:00
2003-12-04	5,600	0.39	0.39	0.39	0.39	00:00:00
2003-12-08	106,800	0.38	0.39	0.38	0.39	00:00:00
2003-12-09	6,700	0.38	0.38	0.38	0.38	00:00:00
2003-12-10	0	0.39	0.39	0.39	0.39	00:00:00
2003-12-11	5,500	0.39	0.39	0.38	0.39	00:00:00
2003-12-12	25,600	0.39	0.39	0.39	0.39	00:00:00
2003-12-15	31,300	0.39	0.40	0.39	0.40	00:00:00
2003-12-16	3,500	0.40	0.40	0.40	0.40	00:00:00
2003-12-17	4,200	0.40	0.40	0.40	0.40	00:00:00
2003-12-22	42,500	0.39	0.39	0.39	0.39	00:00:00
2003-12-23	110,800	0.39	0.40	0.39	0.40	00:00:00
2003-12-24	5,000	0.40	0.40	0.40	0.40	00:00:00
2003-12-29	63,200	0.39	0.40	0.39	0.40	00:00:00
2003-12-30	33,000	0.39	0.40	0.39	0.40	00:00:00
2003-12-31	3,000	0.39	0.39	0.39	0.39	00:00:00
2004-01-02	10,600	0.39	0.40	0.39	0.40	00:00:00
2004-01-05	39,800	0.40	0.40	0.39	0.39	00:00:00
2004-01-06	64,300	0.40	0.40	0.39	0.40	00:00:00
2004-01-07	6,200	0.39	0.40	0.39	0.40	00:00:00
2004-01-08	465,000	0.39	0.40	0.38	0.39	00:00:00
2004-01-09	609,400	0.39	0.39	0.38	0.39	00:00:00
2004-01-12	676,000	0.38	0.39	0.37	0.39	00:00:00
2004-01-13	41,000	0.39	0.39	0.39	0.39	00:00:00
2004-01-14	23,700	0.39	0.39	0.38	0.39	00:00:00
2004-01-15	1,000	0.39	0.39	0.39	0.39	00:00:00
2004-01-16	12,500	0.39	0.39	0.39	0.39	00:00:00
2004-01-19	34,200	0.39	0.39	0.39	0.39	00:00:00
2004-01-20	72,600	0.39	0.39	0.39	0.39	00:00:00
2004-01-22	2,500	0.39	0.39	0.39	0.39	00:00:00
2004-01-23	10,500	0.39	0.39	0.39	0.39	00:00:00
2004-01-26	89,700	0.39	0.39	0.38	0.39	00:00:00
2004-01-27	20,700	0.39	0.39	0.39	0.39	00:00:00
2004-01-29	12,200	0.39	0.39	0.38	0.38	00:00:00
2004-01-30	106,500	0.38	0.40	0.38	0.40	00:00:00
2004-02-02	29,700	0.39	0.39	0.39	0.39	00:00:00
2004-02-04	1,200	0.40	0.40	0.40	0.40	00:00:00
2004-02-06	12,500	0.40	0.40	0.39	0.40	00:00:00
2004-02-09	459,000	0.40	0.40	0.40	0.40	00:00:00
2004-02-10	13,000	0.40	0.40	0.40	0.40	00:00:00
2004-02-11	10,000	0.40	0.40	0.40	0.40	00:00:00
2004-02-12	190,800	0.40	0.43	0.40	0.40	00:00:00
2004-02-13	234,900	0.41	0.42	0.40	0.40	00:00:00
2004-02-16	133,300	0.40	0.40	0.40	0.40	00:00:00
2004-02-17	59,900	0.40	0.41	0.40	0.41	00:00:00
2004-02-18	73,000	0.41	0.42	0.41	0.41	00:00:00
2004-02-19	40,000	0.41	0.41	0.41	0.41	00:00:00
2004-02-20	63,700	0.40	0.41	0.40	0.41	00:00:00
2004-02-23	126,500	0.41	0.42	0.40	0.41	00:00:00
2004-02-24	24,700	0.41	0.41	0.41	0.41	00:00:00
2004-02-25	5,000	0.41	0.41	0.41	0.41	00:00:00
2004-02-26	4,700	0.41	0.41	0.41	0.41	00:00:00
2004-02-27	19,700	0.41	0.41	0.41	0.41	00:00:00
2004-03-01	203,200	0.41	0.42	0.41	0.42	00:00:00
2004-03-02	992,400	0.42	0.43	0.41	0.42	00:00:00
2004-03-03	253,200	0.42	0.42	0.42	0.42	00:00:00
2004-03-04	143,500	0.42	0.42	0.42	0.42	00:00:00
2004-03-05	1,047,300	0.43	0.46	0.43	0.44	00:00:00
2004-03-08	372,200	0.43	0.47	0.43	0.46	00:00:00
2004-03-09	522,600	0.46	0.46	0.44	0.45	00:00:00
2004-03-10	251,500	0.44	0.45	0.44	0.45	00:00:00
2004-03-11	394,300	0.44	0.44	0.42	0.44	00:00:00
2004-03-12	57,400	0.44	0.45	0.44	0.45	00:00:00
2004-03-15	67,600	0.44	0.45	0.44	0.44	00:00:00
2004-03-16	1,000	0.43	0.43	0.43	0.43	00:00:00
2004-03-17	16,300	0.44	0.44	0.44	0.44	00:00:00
2004-03-18	35,600	0.44	0.44	0.44	0.44	00:00:00
2004-03-19	285,000	0.44	0.45	0.44	0.45	00:00:00
2004-03-22	7,700	0.44	0.44	0.44	0.44	00:00:00
2004-03-23	315,600	0.44	0.46	0.44	0.46	00:00:00
2004-03-24	501,800	0.46	0.48	0.46	0.48	00:00:00
2004-03-25	250,600	0.47	0.49	0.47	0.49	00:00:00
2004-03-26	140,000	0.49	0.49	0.48	0.48	00:00:00
2004-03-29	233,000	0.48	0.50	0.48	0.49	00:00:00
2004-03-30	351,100	0.49	0.50	0.48	0.49	00:00:00
2004-03-31	238,500	0.49	0.49	0.48	0.49	00:00:00
2004-04-01	588,000	0.50	0.54	0.49	0.51	00:00:00
2004-04-02	87,700	0.51	0.52	0.51	0.52	00:00:00
2004-04-05	412,900	0.52	0.55	0.50	0.54	00:00:00
2004-04-06	145,100	0.55	0.55	0.52	0.53	00:00:00
2004-04-07	81,000	0.53	0.54	0.53	0.53	00:00:00
2004-04-08	44,500	0.54	0.54	0.53	0.54	00:00:00
2004-04-13	140,400	0.54	0.55	0.54	0.54	00:00:00
2004-04-14	501,300	0.55	0.65	0.55	0.62	00:00:00
2004-04-15	1,374,200	0.61	0.66	0.61	0.64	00:00:00
2004-04-16	1,585,200	0.64	0.66	0.64	0.65	00:00:00
2004-04-19	522,200	0.65	0.66	0.63	0.63	00:00:00
2004-04-20	417,400	0.63	0.65	0.63	0.64	00:00:00
2004-04-21	555,000	0.65	0.65	0.60	0.61	00:00:00
2004-04-22	1,256,900	0.61	0.62	0.56	0.57	00:00:00
2004-04-23	501,700	0.59	0.65	0.59	0.63	00:00:00
2004-04-26	136,200	0.63	0.63	0.61	0.61	00:00:00
2004-04-27	36,200	0.61	0.61	0.60	0.61	00:00:00
2004-04-28	395,700	0.61	0.63	0.60	0.60	00:00:00
2004-04-29	120,500	0.60	0.60	0.59	0.59	00:00:00
2004-04-30	97,700	0.60	0.60	0.58	0.60	00:00:00
2004-05-03	34,000	0.60	0.60	0.60	0.60	00:00:00
2004-05-04	24,300	0.59	0.61	0.59	0.61	00:00:00
2004-05-05	84,100	0.61	0.64	0.61	0.64	00:00:00
2004-05-06	47,500	0.61	0.61	0.60	0.61	00:00:00
2004-05-07	35,400	0.62	0.62	0.61	0.61	00:00:00
2004-05-10	186,200	0.60	0.60	0.58	0.59	00:00:00
2004-05-11	10,000	0.59	0.60	0.59	0.60	00:00:00
2004-05-12	125,000	0.59	0.59	0.59	0.59	00:00:00
2004-05-13	37,400	0.59	0.62	0.59	0.62	00:00:00
2004-05-14	9,000	0.59	0.59	0.59	0.59	00:00:00
2004-05-17	27,800	0.60	0.60	0.59	0.59	00:00:00
2004-05-18	8,100	0.58	0.60	0.58	0.60	00:00:00
2004-05-19	1,500	0.61	0.61	0.61	0.61	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>