Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	19.500	19.750	19.250	19.250	14.686	59
2022-09-21	19.150	19.500	19.150	19.500	14.877	166
2022-09-20	19.350	19.600	19.300	19.300	14.725	192
2022-09-19	19.400	19.650	19.300	19.650	14.992	174
2022-09-16	19.400	19.400	19.400	19.400	14.801	1
2022-09-15	19.550	19.600	19.300	19.600	14.953	649
2022-09-14	19.750	19.750	19.550	19.550	14.915	163
2022-09-13	19.900	20.200	19.750	19.750	15.068	411
2022-09-12	20.900	20.900	19.800	20.200	15.411	603
2022-09-09	20.800	21.000	20.400	20.900	15.945	389
2022-09-08	20.800	20.800	20.200	20.500	15.640	498
2022-09-07	20.300	20.800	20.300	20.800	15.869	120
2022-09-06	21.100	21.200	20.300	20.300	15.488	9
2022-09-05	21.700	21.700	21.700	21.700	16.556	0
2022-09-02	20.900	21.700	20.900	21.700	16.556	400
2022-09-01	21.100	21.100	20.200	20.200	15.411	1,172
2022-08-31	21.000	21.000	21.000	21.000	16.022	622
2022-08-30	21.800	21.900	21.000	21.000	16.022	349
2022-08-29	21.100	21.300	21.000	21.000	16.022	1,628
2022-08-26	21.000	21.100	21.000	21.100	16.098	1,542
2022-08-25	21.700	21.700	21.000	21.000	16.022	2,442
2022-08-24	21.800	22.400	21.800	22.400	17.090	360
2022-08-23	22.000	22.100	21.700	22.100	16.861	1,280
2022-08-22	21.500	22.500	21.200	22.400	17.090	3,314
2022-08-19	21.600	21.700	21.500	21.500	16.403	761
2022-08-18	21.900	22.000	21.900	22.000	16.785	243
2022-08-17	21.600	22.300	21.600	21.700	16.556	424
2022-08-16	21.800	22.000	21.500	21.500	16.403	1,979
2022-08-12	21.000	21.300	21.000	21.300	16.250	1,532
2022-08-11	21.100	21.100	21.100	21.100	16.098	98
2022-08-10	21.000	21.200	21.000	21.200	16.174	380
2022-08-09	21.200	21.200	20.700	20.700	15.793	120
2022-08-08	21.200	21.200	21.200	21.200	16.174	11
2022-08-05	21.100	21.200	20.600	21.200	16.174	730
2022-08-04	20.600	21.100	20.600	21.100	16.098	392
2022-08-03	21.000	21.200	21.000	21.000	16.022	5,023
2022-08-02	20.900	21.100	20.200	20.500	15.640	942
2022-08-01	19.600	20.500	19.600	20.500	15.640	3,491
2022-07-29	19.150	19.700	19.150	19.700	15.030	2,378
2022-07-28	19.100	19.500	19.100	19.500	14.877	368
2022-07-27	19.350	19.650	19.000	19.600	14.953	1,558
2022-07-26	19.400	19.600	19.000	19.350	14.763	1,643
2022-07-25	19.200	19.700	19.200	19.700	15.030	56
2022-07-22	19.600	19.800	19.200	19.800	15.106	989
2022-07-21	19.900	19.950	19.550	19.550	14.915	307
2022-07-20	19.550	19.900	19.550	19.600	14.953	383
2022-07-19	19.600	19.650	19.000	19.300	14.725	4,189
2022-07-18	19.300	19.550	19.150	19.500	14.877	348
2022-07-15	19.300	19.400	19.300	19.300	14.725	296
2022-07-14	20.000	20.000	19.900	19.900	15.182	390
2022-07-13	20.000	20.400	20.000	20.000	15.259	857
2022-07-12	19.950	20.000	19.950	19.950	15.221	1,360
2022-07-11	19.950	20.000	19.950	19.950	15.221	485
2022-07-08	19.850	20.000	19.850	19.950	15.221	160
2022-07-07	19.550	19.900	19.200	19.550	14.915	491
2022-07-06	19.100	19.700	19.050	19.700	15.030	702
2022-07-05	20.000	20.000	19.000	19.000	14.496	1,140
2022-07-04	20.200	20.200	19.900	20.000	15.259	1,903
2022-07-01	20.600	21.000	20.100	20.100	15.335	1,160
2022-06-30	20.800	20.800	20.000	20.600	15.716	265

← NewerPage 18 of 21 · 1,256 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.