Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	18.550	18.850	18.300	18.300	13.962	249
2023-06-12	19.000	19.000	18.200	18.900	14.419	548
2023-06-09	18.250	19.200	18.250	18.800	14.343	16,597
2023-06-07	18.000	18.000	18.000	18.000	13.733	100
2023-06-06	18.450	18.500	18.000	18.000	13.733	1,270
2023-06-05	19.050	19.050	18.400	18.400	14.038	120
2023-06-02	18.000	19.250	18.000	19.150	14.610	2,941
2023-06-01	17.850	18.450	17.500	18.450	14.076	3,874
2023-05-31	17.950	17.950	17.850	17.900	13.657	1,350
2023-05-30	18.050	18.300	18.050	18.300	13.962	1,555
2023-05-29	18.500	18.500	18.250	18.250	13.924	207
2023-05-26	18.000	18.500	17.850	18.500	14.114	891
2023-05-25	18.050	18.100	17.700	17.950	13.695	6,501
2023-05-24	18.900	18.900	18.100	18.600	14.191	2,816
2023-05-23	19.050	19.100	18.700	18.750	14.305	3,852
2023-05-22	19.150	19.350	19.150	19.350	14.763	620
2023-05-19	19.100	19.150	19.000	19.150	14.610	2,997
2023-05-18	19.100	19.100	19.050	19.050	14.534	131
2023-05-17	19.100	19.150	19.100	19.150	14.610	152
2023-05-16	19.250	19.300	19.100	19.100	14.572	857
2023-05-15	19.400	19.400	19.100	19.350	14.763	2,434
2023-05-12	19.400	19.450	19.400	19.400	14.801	1,082
2023-05-11	19.450	19.450	19.400	19.400	14.801	3,764
2023-05-10	19.300	19.450	19.200	19.450	14.839	1,518
2023-05-09	19.550	19.550	19.300	19.300	14.725	2,543
2023-05-08	19.550	19.550	19.550	19.550	14.915	25
2023-05-05	19.550	19.550	19.550	19.550	14.915	110
2023-05-04	19.700	19.900	19.500	19.500	14.877	1,207
2023-05-02	19.600	19.750	19.350	19.650	14.992	1,265
2023-04-28	19.500	19.600	19.450	19.600	14.953	573
2023-04-27	19.600	19.600	19.400	19.400	14.801	1,405
2023-04-26	19.700	19.900	19.450	19.600	14.953	411
2023-04-25	19.400	19.400	19.350	19.350	14.763	270
2023-04-24	19.400	19.750	19.400	19.500	14.877	3,002
2023-04-21	19.200	19.700	19.200	19.400	14.801	453
2023-04-20	19.300	19.500	19.000	19.500	14.877	1,564
2023-04-19	19.300	19.300	19.250	19.250	14.686	364
2023-04-18	19.500	19.500	19.250	19.250	14.686	893
2023-04-17	19.400	19.500	19.400	19.500	14.877	2,044
2023-04-14	19.550	19.600	19.550	19.550	14.915	95
2023-04-13	19.600	19.700	19.600	19.600	14.953	334
2023-04-12	19.400	19.950	19.400	19.950	15.221	1,261
2023-04-11	19.100	19.550	19.100	19.550	14.915	1,447
2023-04-06	19.300	19.300	19.000	19.000	14.496	734
2023-04-05	19.450	19.600	19.250	19.250	14.686	697
2023-04-04	19.200	19.600	19.200	19.600	14.953	1,254
2023-04-03	19.000	19.600	18.800	19.200	14.648	7,459
2023-03-31	19.550	19.550	18.600	18.800	14.343	13,093
2023-03-30	19.300	19.900	19.300	19.900	15.182	268
2023-03-29	19.550	19.950	19.150	19.850	15.144	500
2023-03-28	19.600	19.600	19.100	19.600	14.953	342
2023-03-27	19.600	19.700	18.700	19.600	14.953	2,030
2023-03-24	19.550	19.900	19.450	19.900	15.182	1,061
2023-03-23	19.800	19.950	19.800	19.950	15.221	311
2023-03-22	19.700	19.900	19.550	19.900	15.182	248
2023-03-21	19.400	19.950	19.400	19.950	15.221	1,013
2023-03-20	19.300	19.600	19.250	19.400	14.801	449
2023-03-17	19.300	20.100	19.200	19.600	14.953	1,507
2023-03-16	19.750	19.750	19.200	19.200	14.648	1,969
2023-03-15	20.300	20.300	19.500	19.800	15.106	1,418

← NewerPage 15 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.