Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	30.300	31.500	30.300	31.200	23.803	5,864
2022-01-04	29.900	30.500	29.900	29.900	22.812	4,488
2022-01-03	30.100	30.600	29.900	30.000	22.888	2,599
2021-12-30	30.200	30.700	29.800	30.100	22.964	5,727
2021-12-29	30.500	31.000	30.000	30.700	23.422	1,924
2021-12-28	30.000	31.000	29.700	30.500	23.269	8,748
2021-12-27	31.400	31.400	29.700	30.100	22.964	5,346
2021-12-23	31.200	33.300	31.200	31.800	24.261	69,112
2021-12-22	32.500	33.200	31.000	32.500	24.795	3,716
2021-12-21	33.000	33.000	32.100	32.500	24.795	2,019
2021-12-20	33.400	33.600	31.500	33.400	25.482	11,747
2021-12-17	31.500	33.400	30.700	33.400	25.482	51,296
2021-12-16	30.000	32.000	30.000	31.500	24.032	13,757
2021-12-15	28.500	30.300	28.100	30.100	22.964	21,705
2021-12-14	28.800	29.700	28.400	28.400	21.667	10,322
2021-12-13	27.000	29.200	26.800	28.700	21.896	31,249
2021-12-10	27.000	27.400	26.900	27.000	20.599	15,460
2021-12-09	27.500	27.600	27.000	27.300	20.828	23,465
2021-12-08	27.800	27.800	27.300	27.500	20.981	3,787
2021-12-07	27.500	27.900	27.500	27.800	21.210	3,379
2021-12-06	28.300	28.300	27.500	27.500	20.981	5,135
2021-12-03	28.500	28.500	27.500	28.300	21.591	10,889
2021-12-02	28.900	28.900	27.700	28.800	21.972	21,432
2021-12-01	30.000	30.000	29.400	29.800	22.735	4,845
2021-11-30	30.000	30.000	29.100	29.900	22.812	3,571
2021-11-29	30.800	30.800	28.800	30.000	22.888	7,874
2021-11-26	31.800	31.800	29.400	30.800	23.498	4,983
2021-11-25	32.700	33.200	31.000	31.200	23.803	1,101
2021-11-24	32.500	33.100	32.000	32.700	24.948	2,331
2021-11-23	30.600	33.000	30.600	32.200	24.566	3,206
2021-11-22	30.000	30.800	30.000	30.800	23.498	8,965
2021-11-19	30.100	30.500	30.000	30.400	23.193	10,585
2021-11-18	32.200	32.200	30.300	30.700	23.422	13,399
2021-11-17	33.300	33.500	32.300	32.300	24.643	6,351
2021-11-16	33.500	33.800	33.300	33.500	25.558	3,489
2021-11-15	34.500	34.500	33.800	33.900	25.863	2,203
2021-11-12	34.600	34.700	34.400	34.400	26.245	481
2021-11-10	34.500	34.700	34.000	34.700	26.474	2,288
2021-11-09	34.200	34.600	34.200	34.500	26.321	998
2021-11-08	34.300	34.500	33.900	34.500	26.321	1,233
2021-11-05	33.500	34.600	33.300	34.600	26.397	2,720
2021-11-04	32.800	33.900	32.800	33.700	25.711	1,067
2021-11-03	33.500	33.500	32.700	33.300	25.406	2,335
2021-11-02	33.000	33.400	32.600	33.400	25.482	3,334
2021-10-29	32.600	33.200	32.400	32.800	25.024	2,845
2021-10-28	33.200	33.200	30.000	33.200	25.329	11,201
2021-10-27	33.500	34.400	32.500	33.500	25.558	4,749
2021-10-26	34.000	34.000	33.500	33.500	25.558	1,784
2021-10-25	34.000	34.300	33.800	34.000	25.940	1,923
2021-10-22	34.400	34.500	33.800	34.100	26.016	1,578
2021-10-21	34.800	34.800	34.100	34.400	26.245	832
2021-10-20	34.700	34.900	34.000	34.500	26.321	2,310
2021-10-19	34.000	34.800	33.600	34.800	26.550	2,533
2021-10-18	34.800	34.900	34.000	34.000	25.940	6,076
2021-10-15	35.000	35.400	34.400	34.600	26.397	3,437
2021-10-14	35.500	35.600	35.300	35.400	27.008	2,901

← NewerPage 21 of 21 · 1,256 trading days

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.