Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	19.700	19.900	19.600	19.900	15.182	1,391
2022-12-16	19.600	19.850	19.550	19.850	15.144	3,193
2022-12-15	19.600	19.750	19.550	19.750	15.068	544
2022-12-14	19.450	19.950	19.450	19.850	15.144	1,705
2022-12-13	20.000	20.100	19.600	20.100	15.335	17,379
2022-12-12	19.550	19.950	19.450	19.950	15.221	3,682
2022-12-09	19.400	19.650	19.350	19.650	14.992	1,342
2022-12-08	19.350	19.650	19.350	19.650	14.992	4,768
2022-12-07	19.450	19.450	19.350	19.400	14.801	3,902
2022-12-06	19.700	19.700	19.350	19.500	14.877	5,890
2022-12-05	19.450	20.000	19.450	19.800	15.106	2,000
2022-12-02	19.450	19.450	19.350	19.450	14.839	470
2022-12-01	19.450	19.450	19.400	19.450	14.839	185
2022-11-30	19.450	19.550	19.150	19.550	14.915	620
2022-11-29	19.250	19.450	19.250	19.450	14.839	552
2022-11-28	19.150	19.300	19.150	19.200	14.648	755
2022-11-25	19.000	19.400	19.000	19.400	14.801	305
2022-11-24	19.450	19.450	18.700	19.200	14.648	3,858
2022-11-23	19.000	19.450	19.000	19.450	14.839	351
2022-11-22	18.700	19.400	18.700	19.400	14.801	390
2022-11-21	19.750	19.750	18.400	19.650	14.992	1,458
2022-11-18	19.600	19.800	19.100	19.800	15.106	527
2022-11-17	19.750	19.850	19.000	19.850	15.144	665
2022-11-16	20.400	20.500	20.000	20.000	15.259	436
2022-11-15	20.300	20.600	20.000	20.500	15.640	1,292
2022-11-14	19.800	20.300	19.600	20.300	15.488	939
2022-11-10	18.950	19.700	18.800	19.700	15.030	800
2022-11-09	19.100	19.450	18.900	19.450	14.839	301
2022-11-08	18.900	19.700	18.900	19.700	15.030	310
2022-11-07	18.400	19.150	18.200	19.150	14.610	9,471
2022-11-04	17.800	18.500	17.800	18.450	14.076	3,217
2022-11-03	17.700	17.850	17.650	17.650	13.466	974
2022-11-02	17.700	17.850	17.400	17.800	13.580	1,230
2022-10-31	17.800	17.800	17.700	17.800	13.580	4,871
2022-10-28	18.000	18.000	17.000	17.800	13.580	23,133
2022-10-27	18.000	18.000	17.850	18.000	13.733	1,966
2022-10-26	18.000	18.100	17.850	18.000	13.733	4,467
2022-10-25	17.900	18.050	17.850	18.000	13.733	1,675
2022-10-24	17.800	17.850	17.800	17.800	13.580	1,341
2022-10-21	17.500	17.900	17.500	17.800	13.580	113
2022-10-20	17.950	18.000	17.600	17.600	13.428	1,614
2022-10-19	17.800	18.000	17.600	18.000	13.733	353
2022-10-18	18.000	18.250	17.600	18.000	13.733	4,280
2022-10-17	18.650	18.900	18.000	18.350	14.000	1,014
2022-10-14	18.500	18.500	18.300	18.400	14.038	9,710
2022-10-13	18.750	18.750	18.050	18.250	13.924	6,500
2022-10-12	19.000	19.000	18.700	18.700	14.267	3,482
2022-10-11	19.450	19.500	19.000	19.000	14.496	778
2022-10-10	19.700	19.750	18.900	18.900	14.419	3,428
2022-10-07	19.050	19.400	19.000	19.000	14.496	7,405
2022-10-06	19.100	19.900	18.950	19.000	14.496	8,590
2022-10-05	18.900	18.950	18.900	18.950	14.458	167
2022-10-04	19.150	19.200	18.500	18.900	14.419	1,375
2022-10-03	18.250	19.200	18.250	19.200	14.648	472
2022-09-30	18.150	18.900	18.150	18.900	14.419	441
2022-09-29	18.600	19.050	18.400	18.400	14.038	513
2022-09-28	19.050	19.200	18.550	18.550	14.152	793
2022-09-27	18.850	18.850	18.550	18.700	14.267	1,500
2022-09-26	19.200	19.200	19.000	19.000	14.496	2,068
2022-09-23	19.250	19.250	19.000	19.000	14.496	1,596

← NewerPage 17 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.