Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	20.000	20.400	19.600	20.300	15.488	1,842
2023-03-13	20.600	20.900	20.000	20.000	15.259	2,349
2023-03-10	20.600	20.700	20.300	20.700	15.793	4,054
2023-03-09	20.900	21.000	20.600	21.000	16.022	1,051
2023-03-08	20.600	21.400	20.500	21.000	16.022	1,250
2023-03-07	20.500	20.900	20.500	20.500	15.640	2,190
2023-03-06	20.600	20.700	20.300	20.400	15.564	1,673
2023-03-03	20.400	20.900	20.400	20.800	15.869	759
2023-03-02	20.400	20.400	20.400	20.400	15.564	100
2023-03-01	19.900	20.600	19.900	20.500	15.640	546
2023-02-28	19.900	19.950	19.850	19.850	15.144	1,050
2023-02-27	20.200	20.200	19.850	20.000	15.259	2,342
2023-02-24	20.000	20.200	19.600	20.200	15.411	2,534
2023-02-23	20.500	20.500	20.100	20.100	15.335	1,402
2023-02-22	20.300	20.700	20.100	20.400	15.564	3,682
2023-02-21	20.400	20.500	20.300	20.300	15.488	846
2023-02-20	20.700	20.800	20.300	20.700	15.793	5,158
2023-02-17	21.300	21.300	20.700	20.700	15.793	342
2023-02-16	20.700	20.900	20.700	20.700	15.793	572
2023-02-15	21.500	21.500	21.000	21.000	16.022	537
2023-02-14	21.000	21.200	20.400	21.000	16.022	1,136
2023-02-13	21.700	21.700	20.300	21.400	16.327	1,739
2023-02-10	20.800	21.500	20.600	21.400	16.327	1,221
2023-02-09	21.100	21.400	20.900	21.300	16.250	1,185
2023-02-08	21.100	21.200	21.000	21.100	16.098	474
2023-02-07	21.000	21.200	20.500	21.000	16.022	905
2023-02-06	21.400	21.800	20.600	21.300	16.250	3,676
2023-02-03	21.500	21.800	21.500	21.800	16.632	325
2023-02-02	21.800	21.800	21.400	21.400	16.327	2,035
2023-02-01	21.700	21.800	21.600	21.800	16.632	155
2023-01-31	21.800	21.800	21.500	21.800	16.632	771
2023-01-30	21.600	21.800	21.600	21.800	16.632	1,087
2023-01-27	21.400	22.100	21.400	21.900	16.708	638
2023-01-26	21.500	21.500	21.400	21.400	16.327	140
2023-01-25	22.100	22.100	21.300	21.300	16.250	1,237
2023-01-24	21.900	22.500	21.900	22.000	16.785	1,853
2023-01-23	21.700	21.900	21.600	21.900	16.708	2,944
2023-01-20	21.300	21.400	21.100	21.400	16.327	581
2023-01-19	21.900	22.100	21.000	21.400	16.327	4,585
2023-01-18	21.100	22.100	21.000	21.900	16.708	2,819
2023-01-17	21.100	21.100	21.100	21.100	16.098	100
2023-01-16	21.100	21.500	21.100	21.100	16.098	496
2023-01-13	20.900	21.300	20.900	21.100	16.098	423
2023-01-12	21.200	21.200	20.600	20.600	15.716	936
2023-01-11	21.200	21.400	21.100	21.300	16.250	698
2023-01-10	21.000	21.800	21.000	21.800	16.632	2,402
2023-01-09	20.800	21.500	20.600	21.400	16.327	2,135
2023-01-05	20.300	20.800	20.000	20.300	15.488	1,486
2023-01-04	19.650	20.800	19.650	20.600	15.716	5,129
2023-01-03	19.400	19.650	19.150	19.600	14.953	2,986
2023-01-02	18.900	19.650	18.900	19.500	14.877	166
2022-12-30	19.250	19.500	19.000	19.000	14.496	1,672
2022-12-29	18.800	19.200	18.800	19.200	14.648	6,583
2022-12-28	18.950	19.000	18.800	18.800	14.343	2,071
2022-12-27	19.250	19.250	18.950	19.150	14.610	4,580
2022-12-23	19.300	19.500	18.800	19.200	14.648	4,396
2022-12-22	19.500	19.500	19.000	19.250	14.686	62,710
2022-12-21	19.700	19.750	19.500	19.500	14.877	1,809
2022-12-20	19.800	19.900	19.400	19.800	15.106	15,666
2022-12-19	19.700	19.900	19.600	19.900	15.182	1,391

← NewerPage 16 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.