Skarbiec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 21.700 | 21.700 | 21.300 | 21.400 | 16.327 | 590 |
| 2024-08-19 | 22.000 | 22.000 | 21.600 | 21.800 | 16.632 | 555 |
| 2024-08-16 | 22.300 | 22.700 | 22.100 | 22.100 | 16.861 | 279 |
| 2024-08-14 | 22.300 | 22.300 | 22.200 | 22.300 | 17.013 | 633 |
| 2024-08-13 | 22.000 | 22.000 | 22.000 | 22.000 | 16.785 | 100 |
| 2024-08-12 | 21.700 | 21.800 | 21.700 | 21.800 | 16.632 | 1,098 |
| 2024-08-09 | 21.400 | 21.500 | 21.400 | 21.500 | 16.403 | 620 |
| 2024-08-08 | 21.400 | 21.400 | 21.400 | 21.400 | 16.327 | 9 |
| 2024-08-07 | 21.500 | 21.600 | 21.400 | 21.600 | 16.479 | 150 |
| 2024-08-06 | 21.400 | 21.600 | 21.200 | 21.600 | 16.479 | 159 |
| 2024-08-05 | 21.100 | 22.700 | 20.100 | 21.400 | 16.327 | 6,956 |
| 2024-08-02 | 22.100 | 22.100 | 21.500 | 21.500 | 16.403 | 2,482 |
| 2024-08-01 | 22.200 | 22.200 | 22.000 | 22.000 | 16.785 | 800 |
| 2024-07-31 | 22.500 | 22.500 | 22.000 | 22.500 | 17.166 | 1,113 |
| 2024-07-30 | 22.500 | 22.700 | 22.500 | 22.700 | 17.319 | 202 |
| 2024-07-29 | 22.300 | 22.600 | 22.300 | 22.500 | 17.166 | 192 |
| 2024-07-26 | 22.300 | 22.700 | 22.100 | 22.700 | 17.319 | 182 |
| 2024-07-25 | 22.300 | 22.600 | 22.100 | 22.300 | 17.013 | 800 |
| 2024-07-24 | 22.400 | 22.500 | 22.300 | 22.500 | 17.166 | 209 |
| 2024-07-23 | 22.200 | 22.700 | 22.200 | 22.700 | 17.319 | 609 |
| 2024-07-22 | 22.400 | 22.900 | 22.400 | 22.500 | 17.166 | 250 |
| 2024-07-19 | 22.300 | 22.300 | 22.200 | 22.200 | 16.937 | 103 |
| 2024-07-18 | 22.200 | 22.300 | 22.100 | 22.300 | 17.013 | 1,326 |
| 2024-07-17 | 22.400 | 22.400 | 22.200 | 22.200 | 16.937 | 628 |
| 2024-07-16 | 22.500 | 22.900 | 22.300 | 22.900 | 17.471 | 996 |
| 2024-07-15 | 22.900 | 23.200 | 22.500 | 22.500 | 17.166 | 442 |
| 2024-07-12 | 22.900 | 22.900 | 22.200 | 22.900 | 17.471 | 595 |
| 2024-07-11 | 22.900 | 23.400 | 22.500 | 23.000 | 17.547 | 584 |
| 2024-07-10 | 23.100 | 23.400 | 22.100 | 23.200 | 17.700 | 1,941 |
| 2024-07-09 | 23.200 | 23.200 | 23.200 | 23.200 | 17.700 | 665 |
| 2024-07-08 | 23.700 | 23.700 | 23.200 | 23.200 | 17.700 | 1,067 |
| 2024-07-05 | 23.900 | 23.900 | 23.200 | 23.400 | 17.853 | 1,812 |
| 2024-07-04 | 23.500 | 24.000 | 23.500 | 24.000 | 18.310 | 427 |
| 2024-07-03 | 24.000 | 24.000 | 23.400 | 23.400 | 17.853 | 800 |
| 2024-07-02 | 22.600 | 23.900 | 22.600 | 23.400 | 17.853 | 881 |
| 2024-07-01 | 24.100 | 24.300 | 23.500 | 23.600 | 18.005 | 907 |
| 2024-06-28 | 23.900 | 24.000 | 23.900 | 23.900 | 18.234 | 473 |
| 2024-06-27 | 23.100 | 23.900 | 23.100 | 23.900 | 18.234 | 1,677 |
| 2024-06-26 | 24.200 | 24.200 | 22.500 | 23.000 | 17.547 | 5,136 |
| 2024-06-25 | 24.300 | 24.300 | 23.700 | 24.200 | 18.463 | 308 |
| 2024-06-24 | 24.200 | 24.500 | 23.800 | 24.500 | 18.692 | 1,431 |
| 2024-06-21 | 24.000 | 24.200 | 24.000 | 24.100 | 18.387 | 579 |
| 2024-06-20 | 24.200 | 24.500 | 23.900 | 24.000 | 18.310 | 618 |
| 2024-06-19 | 24.300 | 24.500 | 23.700 | 24.400 | 18.616 | 2,941 |
| 2024-06-18 | 24.000 | 24.300 | 24.000 | 24.300 | 18.539 | 2,227 |
| 2024-06-17 | 23.500 | 24.000 | 23.000 | 23.900 | 18.234 | 5,248 |
| 2024-06-14 | 23.300 | 23.800 | 22.900 | 22.900 | 17.471 | 5,103 |
| 2024-06-13 | 24.100 | 24.100 | 23.300 | 23.800 | 18.158 | 3,189 |
| 2024-06-12 | 24.300 | 24.500 | 23.500 | 24.000 | 18.310 | 5,642 |
| 2024-06-11 | 23.700 | 24.400 | 22.900 | 24.300 | 18.539 | 23,036 |
| 2024-06-10 | 22.500 | 22.700 | 21.100 | 22.700 | 17.319 | 6,365 |
| 2024-06-07 | 23.400 | 23.400 | 22.800 | 22.800 | 17.395 | 1,741 |
| 2024-06-06 | 23.200 | 23.300 | 23.000 | 23.000 | 17.547 | 1,578 |
| 2024-06-05 | 23.600 | 23.600 | 23.200 | 23.300 | 17.776 | 688 |
| 2024-06-04 | 23.400 | 23.400 | 23.000 | 23.200 | 17.700 | 3,358 |
| 2024-06-03 | 24.000 | 24.000 | 23.300 | 23.300 | 17.776 | 4,264 |
| 2024-05-31 | 23.700 | 24.000 | 23.000 | 24.000 | 18.310 | 4,913 |
| 2024-05-29 | 22.800 | 25.000 | 22.500 | 24.000 | 18.310 | 24,647 |
| 2024-05-28 | 21.600 | 21.900 | 21.400 | 21.900 | 16.708 | 756 |
| 2024-05-27 | 21.900 | 21.900 | 21.300 | 21.400 | 16.327 | 1,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 8.2500 PLN |
| 2019-11-21 | 0.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.