Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	20.700	20.700	20.500	20.600	15.716	3,111
2023-09-05	21.200	21.300	20.500	20.800	15.869	4,201
2023-09-04	22.000	22.000	21.200	21.200	16.174	424
2023-09-01	23.200	23.200	22.000	22.000	16.785	1,948
2023-08-31	22.500	23.500	22.500	22.700	17.319	1,017
2023-08-30	22.500	22.500	22.000	22.000	16.785	382
2023-08-29	22.000	22.000	22.000	22.000	16.785	170
2023-08-28	22.900	22.900	21.700	22.600	17.242	234
2023-08-25	21.800	23.200	21.800	23.200	17.700	553
2023-08-24	21.800	21.800	21.800	21.800	16.632	91
2023-08-23	21.800	21.800	21.700	21.700	16.556	218
2023-08-22	22.000	22.500	21.900	22.000	16.785	1,370
2023-08-21	22.800	22.800	21.700	22.000	16.785	2,928
2023-08-18	23.200	23.200	23.000	23.000	17.547	726
2023-08-17	23.300	23.400	23.000	23.200	17.700	206
2023-08-16	23.700	23.700	23.000	23.300	17.776	1,091
2023-08-14	24.000	24.000	22.900	24.000	18.310	745
2023-08-11	22.600	24.000	22.600	24.000	18.310	1,386
2023-08-10	22.800	23.000	22.600	22.900	17.471	462
2023-08-09	23.300	23.400	22.100	22.800	17.395	5,906
2023-08-08	24.000	24.000	23.200	23.200	17.700	739
2023-08-07	23.800	24.500	23.800	24.400	18.616	789
2023-08-04	24.600	24.600	23.000	23.800	18.158	1,253
2023-08-03	24.000	24.800	23.300	23.900	18.234	20,446
2023-08-02	23.100	24.000	22.700	22.800	17.395	997
2023-08-01	23.000	23.800	23.000	23.800	18.158	547
2023-07-31	22.800	23.500	22.800	22.900	17.471	934
2023-07-28	23.200	23.500	22.800	23.400	17.853	1,362
2023-07-27	22.600	23.500	22.600	23.300	17.776	620
2023-07-26	23.200	23.200	23.000	23.000	17.547	1,786
2023-07-25	24.000	24.000	23.000	23.700	18.082	1,548
2023-07-24	24.700	24.700	23.700	24.600	18.768	1,042
2023-07-21	22.900	25.000	22.300	24.700	18.844	129,869
2023-07-20	23.500	24.000	22.600	23.000	17.547	3,806
2023-07-19	20.000	23.700	20.000	23.500	17.929	33,914
2023-07-18	19.850	19.850	19.700	19.750	15.068	730
2023-07-17	20.000	20.000	19.850	19.850	15.144	465
2023-07-14	20.200	20.400	20.000	20.000	15.259	7,567
2023-07-13	20.100	20.400	19.850	19.850	15.144	749
2023-07-12	19.800	19.800	19.750	19.750	15.068	5
2023-07-11	19.850	20.300	19.700	19.800	15.106	843
2023-07-10	19.800	19.900	19.800	19.850	15.144	176
2023-07-07	19.850	20.300	19.800	19.800	15.106	709
2023-07-06	19.800	20.400	19.700	20.400	15.564	1,040
2023-07-05	20.000	20.300	19.800	20.300	15.488	80
2023-07-04	20.400	20.400	20.400	20.400	15.564	124
2023-07-03	19.600	20.800	19.600	20.400	15.564	17,701
2023-06-30	19.750	19.750	19.150	19.150	14.610	955
2023-06-29	19.900	20.000	19.900	19.950	15.221	1,800
2023-06-28	19.650	20.000	19.300	20.000	15.259	169,470
2023-06-27	19.750	20.200	19.650	19.650	14.992	4,190
2023-06-26	19.600	19.600	19.200	19.600	14.953	604
2023-06-23	19.600	19.600	19.600	19.600	14.953	110
2023-06-22	19.700	19.700	19.100	19.650	14.992	137
2023-06-21	19.250	19.700	19.250	19.600	14.953	2,031
2023-06-20	19.100	19.200	19.100	19.200	14.648	678
2023-06-19	19.000	19.100	19.000	19.000	14.496	440
2023-06-16	18.550	19.100	18.550	19.000	14.496	3,012
2023-06-15	18.500	18.500	18.400	18.400	14.038	448
2023-06-14	18.300	18.300	18.300	18.300	13.962	0

← NewerPage 14 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.