Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	21.800	21.800	20.300	21.700	16.556	3,095
2023-11-29	22.000	22.000	21.200	21.800	16.632	697
2023-11-28	21.400	22.200	21.000	22.200	16.937	1,357
2023-11-27	21.600	21.600	21.200	21.300	16.250	519
2023-11-24	22.400	22.400	21.600	21.600	16.479	405
2023-11-23	21.900	22.400	21.200	22.400	17.090	2,104
2023-11-22	21.000	22.000	20.600	21.900	16.708	3,030
2023-11-21	20.900	21.200	20.300	21.000	16.022	79,323
2023-11-20	20.600	20.900	20.000	20.900	15.945	3,246
2023-11-17	20.000	20.800	20.000	20.800	15.869	1,706
2023-11-16	19.900	20.300	19.900	20.300	15.488	1,990
2023-11-15	19.900	19.900	19.800	19.900	15.182	2,252
2023-11-14	20.100	20.100	19.850	19.900	15.182	2,109
2023-11-13	19.900	20.300	19.900	20.100	15.335	1,334
2023-11-10	20.000	20.000	19.500	19.500	14.877	459
2023-11-09	19.950	20.300	19.950	20.300	15.488	2,046
2023-11-08	19.850	19.850	19.800	19.800	15.106	122
2023-11-07	20.100	20.200	20.000	20.200	15.411	304
2023-11-06	20.000	20.100	19.850	20.100	15.335	620
2023-11-03	20.000	20.300	20.000	20.300	15.488	1,100
2023-11-02	19.800	20.000	19.800	19.800	15.106	424
2023-10-31	19.950	19.950	19.900	19.900	15.182	72
2023-10-30	19.950	20.300	19.850	19.850	15.144	791
2023-10-27	19.850	19.950	19.850	19.950	15.221	272
2023-10-26	20.000	20.000	19.550	19.950	15.221	1,058
2023-10-25	20.100	20.100	19.900	20.100	15.335	273
2023-10-24	20.300	20.500	20.000	20.400	15.564	647
2023-10-23	20.600	20.600	20.100	20.600	15.716	190
2023-10-20	21.300	21.300	20.000	20.000	15.259	763
2023-10-19	21.000	21.100	20.500	20.500	15.640	1,303
2023-10-18	21.000	21.000	21.000	21.000	16.022	174
2023-10-17	20.300	21.000	20.300	21.000	16.022	163
2023-10-16	20.200	20.300	20.000	20.300	15.488	1,500
2023-10-13	20.200	20.300	20.000	20.300	15.488	424
2023-10-12	20.300	20.300	19.300	20.200	15.411	2,976
2023-10-11	21.000	21.000	20.200	20.300	15.488	988
2023-10-10	20.600	21.000	20.600	21.000	16.022	165
2023-10-09	20.600	20.600	20.600	20.600	15.716	100
2023-10-06	20.800	20.800	20.300	20.600	15.716	2,232
2023-10-05	20.700	21.300	20.400	21.000	16.022	940
2023-10-04	20.200	20.900	20.100	20.800	15.869	1,842
2023-10-03	20.400	20.400	20.200	20.300	15.488	1,050
2023-10-02	20.100	20.700	20.100	20.400	15.564	1,238
2023-09-29	20.300	20.400	20.200	20.400	15.564	2,880
2023-09-28	20.400	20.400	20.100	20.200	15.411	869
2023-09-27	20.900	20.900	20.700	20.700	15.793	1,209
2023-09-26	20.700	20.900	20.400	20.700	15.793	1,163
2023-09-25	20.700	21.000	20.300	20.300	15.488	940
2023-09-22	20.700	20.700	20.600	20.700	15.793	32
2023-09-21	20.800	20.800	20.300	20.700	15.793	868
2023-09-20	20.500	20.800	20.500	20.800	15.869	527
2023-09-19	20.500	20.900	20.400	20.900	15.945	1,767
2023-09-18	21.000	21.000	20.500	20.500	15.640	142
2023-09-15	21.200	21.600	20.400	21.000	16.022	3,181
2023-09-14	21.400	21.400	21.000	21.200	16.174	2,482
2023-09-13	21.300	21.300	20.800	21.000	16.022	4,251
2023-09-12	20.900	21.400	20.900	21.100	16.098	1,044
2023-09-11	21.700	22.200	20.200	21.000	16.022	79,443
2023-09-08	21.000	22.000	21.000	21.400	16.327	7,707
2023-09-07	20.400	20.500	20.200	20.400	15.564	5,094

← NewerPage 13 of 21 · 1,255 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.