Skarbiec Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	27.400	27.400	26.500	27.000	20.599	1,061
2024-02-26	27.400	27.400	26.400	26.900	20.523	951
2024-02-23	27.400	27.700	26.800	27.400	20.904	1,482
2024-02-22	27.700	27.700	26.600	27.400	20.904	2,162
2024-02-21	27.600	27.800	27.000	27.600	21.057	5,939
2024-02-20	26.400	27.900	26.100	27.600	21.057	6,788
2024-02-19	25.700	26.700	25.700	26.400	20.141	12,641
2024-02-16	24.300	25.800	24.300	25.500	19.455	19,221
2024-02-15	23.500	24.200	23.500	23.600	18.005	1,798
2024-02-14	23.600	23.600	23.600	23.600	18.005	87
2024-02-13	23.500	24.500	23.500	24.000	18.310	854
2024-02-12	24.000	24.500	22.000	24.000	18.310	6,704
2024-02-09	24.000	24.000	23.900	23.900	18.234	545
2024-02-08	24.400	24.400	24.000	24.000	18.310	55
2024-02-07	24.500	24.500	23.900	24.400	18.616	72
2024-02-06	24.500	24.500	23.900	23.900	18.234	1,192
2024-02-05	24.200	24.300	24.200	24.200	18.463	65
2024-02-02	24.000	24.100	23.600	24.100	18.387	813
2024-02-01	24.000	24.000	23.500	24.000	18.310	251
2024-01-31	24.400	24.400	24.400	24.400	18.616	0
2024-01-30	24.100	24.400	23.900	24.400	18.616	5,571
2024-01-29	24.500	24.500	24.400	24.400	18.616	269
2024-01-26	24.400	24.400	24.100	24.400	18.616	517
2024-01-25	23.900	24.400	23.800	24.400	18.616	1,019
2024-01-24	23.900	23.900	23.400	23.800	18.158	344
2024-01-23	23.700	24.200	23.300	24.000	18.310	833
2024-01-22	24.000	24.500	24.000	24.500	18.692	228
2024-01-19	23.700	24.100	23.300	24.000	18.310	134
2024-01-18	23.800	23.800	23.400	23.800	18.158	231
2024-01-17	24.200	24.200	23.500	24.100	18.387	2,175
2024-01-16	24.200	25.000	24.000	24.000	18.310	683
2024-01-15	24.400	24.400	24.200	24.200	18.463	193
2024-01-12	24.600	26.100	23.900	24.400	18.616	12,018
2024-01-11	24.600	24.600	24.000	24.100	18.387	164
2024-01-10	24.700	24.700	24.500	24.600	18.768	752
2024-01-09	24.400	24.800	24.400	24.500	18.692	472
2024-01-08	25.100	25.100	24.000	24.400	18.616	3,999
2024-01-05	25.200	25.200	24.300	25.100	19.150	1,726
2024-01-04	26.000	26.000	25.100	25.200	19.226	837
2024-01-03	26.400	26.400	24.400	26.000	19.836	7,847
2024-01-02	25.500	27.000	25.400	26.300	20.065	7,102
2023-12-29	25.000	25.500	24.200	25.500	19.455	4,029
2023-12-28	25.000	25.100	24.500	25.000	19.073	4,851
2023-12-27	24.300	25.000	24.300	25.000	19.073	2,113
2023-12-22	24.900	24.900	24.200	24.900	18.997	1,305
2023-12-21	24.800	25.000	24.200	24.900	18.997	1,740
2023-12-20	24.900	24.900	23.800	24.900	18.997	2,787
2023-12-19	24.100	24.800	23.700	24.800	18.921	2,949
2023-12-18	24.000	24.000	22.800	24.000	18.310	6,303
2023-12-15	23.900	24.000	22.400	24.000	18.310	1,650
2023-12-14	23.200	23.900	23.200	23.900	18.234	1,918
2023-12-13	23.300	23.700	23.000	23.700	18.082	1,195
2023-12-12	23.800	23.800	23.100	23.700	18.082	1,517
2023-12-11	22.500	23.800	22.000	23.800	18.158	17,592
2023-12-08	22.700	22.700	22.100	22.700	17.319	1,013
2023-12-07	22.200	22.700	22.100	22.700	17.319	2,761
2023-12-06	22.700	23.000	22.600	22.700	17.319	2,402
2023-12-05	22.900	23.100	22.600	22.800	17.395	2,096
2023-12-04	22.500	22.800	22.400	22.800	17.395	2,457
2023-12-01	21.000	22.400	21.000	22.400	17.090	5,990

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.