Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.500	37.800	36.500	37.100	28.305	16,444
2026-04-29	35.000	36.700	34.200	36.400	27.771	25,362
2026-04-28	34.500	34.800	34.000	34.100	26.016	2,647
2026-04-27	33.900	34.400	33.000	34.400	26.245	2,240
2026-04-24	33.600	33.700	32.900	33.700	25.711	901
2026-04-23	32.000	33.800	32.000	33.600	25.635	1,385
2026-04-22	33.700	33.800	32.000	32.000	24.414	3,035
2026-04-21	34.000	34.000	33.700	33.700	25.711	1,660
2026-04-20	33.800	34.400	33.500	34.000	25.940	1,965
2026-04-17	33.000	33.800	32.100	33.800	25.787	6,753
2026-04-16	33.600	34.300	32.600	33.800	25.787	2,607
2026-04-15	32.000	33.600	32.000	33.600	25.635	5,462
2026-04-14	32.900	32.900	31.700	32.500	24.795	1,709
2026-04-13	31.400	33.000	30.500	33.000	25.177	8,003
2026-04-10	28.600	31.500	28.600	31.400	23.956	10,763
2026-04-09	27.900	29.300	27.800	28.500	21.744	4,448
2026-04-08	27.700	28.700	26.900	27.900	21.286	5,342
2026-04-07	27.600	28.300	26.900	26.900	20.523	6,371
2026-04-02	27.900	28.400	26.900	27.900	21.286	9,290
2026-04-01	27.700	29.000	26.100	27.900	21.286	10,537
2026-03-31	29.000	29.400	27.700	27.700	21.133	3,514
2026-03-30	28.600	28.600	26.800	27.000	20.599	2,668
2026-03-27	27.800	28.200	26.500	27.500	20.981	4,274
2026-03-26	28.000	29.900	27.000	27.700	21.133	3,814
2026-03-25	28.200	29.200	27.500	28.300	21.591	4,214
2026-03-24	29.800	29.800	28.600	28.600	21.820	4,173
2026-03-23	30.000	30.000	29.000	29.800	22.735	7,761
2026-03-20	29.600	31.600	29.600	30.000	22.888	19,455
2026-03-19	31.700	31.700	29.900	30.500	23.269	6,258
2026-03-18	31.700	31.700	31.700	31.700	24.185	600
2026-03-17	32.100	32.100	31.200	31.700	24.185	2,784
2026-03-16	32.500	32.500	31.200	32.500	24.795	571
2026-03-13	32.000	33.000	32.000	32.500	24.795	1,593
2026-03-12	31.000	32.000	31.000	31.600	24.109	2,184
2026-03-11	31.500	31.500	30.600	31.000	23.651	1,008
2026-03-10	31.000	31.500	31.000	31.500	24.032	1,600
2026-03-09	31.000	31.200	28.200	31.000	23.651	11,434
2026-03-06	31.800	31.800	30.800	30.900	23.575	3,229
2026-03-05	31.800	31.800	31.400	31.600	24.109	5,949
2026-03-04	30.800	32.500	30.800	31.900	24.338	3,499
2026-03-03	32.500	32.500	30.000	30.800	23.498	12,540
2026-03-02	33.300	33.300	31.800	32.100	24.490	3,640
2026-02-27	33.600	33.600	33.200	33.300	25.406	2,467
2026-02-26	33.200	33.600	33.200	33.300	25.406	3,118
2026-02-25	33.000	33.900	32.600	33.400	25.482	7,795
2026-02-24	35.500	36.000	31.300	32.800	25.024	47,117
2026-02-23	36.000	36.500	35.200	35.600	27.160	2,036
2026-02-20	36.400	36.400	35.000	36.000	27.466	9,421
2026-02-19	36.700	36.900	36.400	36.700	28.000	1,629
2026-02-18	37.000	37.500	36.500	36.900	28.152	916
2026-02-17	37.000	37.500	36.900	37.100	28.305	2,895
2026-02-16	37.500	37.600	36.800	37.500	28.610	1,475
2026-02-13	37.700	37.700	36.700	37.200	28.381	4,835
2026-02-12	37.500	37.500	37.000	37.500	28.610	3,793
2026-02-11	36.700	37.900	36.700	37.900	28.915	3,753
2026-02-10	37.800	37.900	36.800	37.900	28.915	1,657
2026-02-09	36.600	37.600	36.500	37.600	28.686	2,189
2026-02-06	36.700	37.100	35.300	36.200	27.618	6,897
2026-02-05	37.200	37.500	36.000	36.400	27.771	2,448
2026-02-04	37.100	37.300	36.600	37.300	28.457	4,238

← NewerPage 3 of 21 · 1,252 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.