Skarbiec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 21.900 | 21.900 | 21.300 | 21.400 | 16.327 | 1,819 |
| 2024-05-24 | 21.300 | 22.000 | 21.300 | 22.000 | 16.785 | 719 |
| 2024-05-23 | 22.200 | 22.200 | 21.400 | 21.400 | 16.327 | 3,357 |
| 2024-05-22 | 21.800 | 22.300 | 21.800 | 21.800 | 16.632 | 1,547 |
| 2024-05-21 | 21.400 | 22.500 | 21.400 | 21.900 | 16.708 | 3,938 |
| 2024-05-20 | 21.600 | 21.600 | 21.400 | 21.400 | 16.327 | 2,730 |
| 2024-05-17 | 21.500 | 22.000 | 21.500 | 21.600 | 16.479 | 1,420 |
| 2024-05-16 | 21.200 | 22.000 | 21.200 | 22.000 | 16.785 | 877 |
| 2024-05-15 | 21.600 | 21.600 | 21.000 | 21.000 | 16.022 | 2,210 |
| 2024-05-14 | 21.200 | 21.500 | 21.000 | 21.500 | 16.403 | 5,696 |
| 2024-05-13 | 21.300 | 21.600 | 21.200 | 21.200 | 16.174 | 1,536 |
| 2024-05-10 | 21.300 | 21.500 | 21.100 | 21.300 | 16.250 | 1,385 |
| 2024-05-09 | 21.300 | 21.700 | 21.100 | 21.200 | 16.174 | 6,448 |
| 2024-05-08 | 21.300 | 21.500 | 21.300 | 21.500 | 16.403 | 736 |
| 2024-05-07 | 21.100 | 21.800 | 21.100 | 21.300 | 16.250 | 2,311 |
| 2024-05-06 | 20.600 | 21.400 | 20.500 | 21.400 | 16.327 | 4,625 |
| 2024-05-02 | 21.400 | 21.400 | 21.200 | 21.200 | 16.174 | 123 |
| 2024-04-30 | 21.300 | 21.600 | 21.100 | 21.200 | 16.174 | 438 |
| 2024-04-29 | 21.500 | 21.800 | 20.600 | 21.200 | 16.174 | 5,061 |
| 2024-04-26 | 22.200 | 22.200 | 21.100 | 21.600 | 16.479 | 7,621 |
| 2024-04-25 | 22.500 | 22.500 | 22.100 | 22.200 | 16.937 | 1,353 |
| 2024-04-24 | 22.500 | 22.900 | 22.300 | 22.600 | 17.242 | 1,474 |
| 2024-04-23 | 23.200 | 23.400 | 22.300 | 22.400 | 17.090 | 2,580 |
| 2024-04-22 | 22.700 | 23.300 | 22.200 | 23.100 | 17.624 | 1,120 |
| 2024-04-19 | 23.000 | 23.400 | 22.500 | 22.500 | 17.166 | 1,992 |
| 2024-04-18 | 23.600 | 23.600 | 23.100 | 23.100 | 17.624 | 5,593 |
| 2024-04-17 | 24.000 | 24.000 | 23.500 | 23.600 | 18.005 | 1,600 |
| 2024-04-16 | 24.100 | 24.100 | 24.000 | 24.000 | 18.310 | 533 |
| 2024-04-15 | 24.800 | 24.800 | 23.800 | 24.700 | 18.844 | 989 |
| 2024-04-12 | 23.800 | 24.800 | 23.800 | 24.800 | 18.921 | 902 |
| 2024-04-11 | 24.700 | 24.800 | 23.400 | 24.800 | 18.921 | 1,985 |
| 2024-04-10 | 24.300 | 24.600 | 24.100 | 24.600 | 18.768 | 4,502 |
| 2024-04-09 | 24.500 | 24.500 | 23.800 | 24.500 | 18.692 | 1,126 |
| 2024-04-08 | 24.100 | 24.500 | 24.000 | 24.300 | 18.539 | 1,679 |
| 2024-04-05 | 25.000 | 25.000 | 24.400 | 24.400 | 18.616 | 1,320 |
| 2024-04-04 | 25.000 | 25.100 | 25.000 | 25.100 | 19.150 | 1,008 |
| 2024-04-03 | 25.100 | 25.400 | 24.900 | 25.400 | 19.378 | 1,514 |
| 2024-04-02 | 25.300 | 25.600 | 24.900 | 25.600 | 19.531 | 4,057 |
| 2024-03-28 | 25.500 | 25.500 | 24.900 | 25.300 | 19.302 | 2,681 |
| 2024-03-27 | 26.200 | 26.200 | 25.300 | 25.500 | 19.455 | 1,241 |
| 2024-03-26 | 26.300 | 26.300 | 25.900 | 26.100 | 19.913 | 481 |
| 2024-03-25 | 25.700 | 26.300 | 25.700 | 26.300 | 20.065 | 334 |
| 2024-03-22 | 26.200 | 26.400 | 25.500 | 25.600 | 19.531 | 488 |
| 2024-03-21 | 25.500 | 26.400 | 25.400 | 26.400 | 20.141 | 327 |
| 2024-03-20 | 25.300 | 26.000 | 25.200 | 26.000 | 19.836 | 1,445 |
| 2024-03-19 | 25.400 | 25.500 | 25.100 | 25.300 | 19.302 | 888 |
| 2024-03-18 | 25.400 | 25.800 | 25.100 | 25.800 | 19.684 | 2,858 |
| 2024-03-15 | 25.900 | 25.900 | 25.300 | 25.300 | 19.302 | 1,321 |
| 2024-03-14 | 26.400 | 26.400 | 25.500 | 26.200 | 19.989 | 1,249 |
| 2024-03-13 | 26.800 | 26.900 | 25.800 | 26.500 | 20.218 | 209 |
| 2024-03-12 | 25.900 | 26.600 | 25.900 | 26.200 | 19.989 | 2,203 |
| 2024-03-11 | 26.100 | 26.400 | 25.500 | 26.400 | 20.141 | 1,020 |
| 2024-03-08 | 26.400 | 26.500 | 26.400 | 26.500 | 20.218 | 194 |
| 2024-03-07 | 26.200 | 26.600 | 25.500 | 26.400 | 20.141 | 1,279 |
| 2024-03-06 | 26.600 | 26.600 | 26.200 | 26.400 | 20.141 | 687 |
| 2024-03-05 | 26.800 | 26.800 | 26.200 | 26.600 | 20.294 | 2,707 |
| 2024-03-04 | 26.100 | 26.500 | 25.200 | 26.400 | 20.141 | 1,298 |
| 2024-03-01 | 26.900 | 26.900 | 26.300 | 26.300 | 20.065 | 205 |
| 2024-02-29 | 26.300 | 27.000 | 26.000 | 27.000 | 20.599 | 2,002 |
| 2024-02-28 | 27.000 | 27.000 | 26.000 | 26.300 | 20.065 | 3,948 |
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.