Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31.500	31.500	30.600	30.700	23.422	1,807
2025-10-30	31.200	31.500	30.500	31.500	24.032	1,368
2025-10-29	31.700	31.700	30.700	31.300	23.880	135
2025-10-28	32.300	32.300	30.400	31.000	23.651	4,712
2025-10-27	31.300	32.300	30.600	31.500	24.032	5,038
2025-10-24	31.000	31.300	30.700	31.300	23.880	2,785
2025-10-23	30.600	30.900	30.600	30.700	23.422	388
2025-10-22	31.300	31.300	30.800	31.000	23.651	593
2025-10-21	31.100	31.300	31.000	31.300	23.880	2,595
2025-10-20	29.800	31.100	29.800	31.100	23.727	6,028
2025-10-17	29.700	29.900	29.500	29.900	22.812	368
2025-10-16	30.200	30.500	29.600	30.500	23.269	439
2025-10-15	30.000	30.600	30.000	30.600	23.346	994
2025-10-14	29.700	30.700	28.300	29.600	22.583	4,356
2025-10-13	30.000	30.700	29.600	30.000	22.888	1,039
2025-10-10	30.800	30.800	29.700	30.600	23.346	784
2025-10-09	31.000	31.000	30.800	30.800	23.498	1,094
2025-10-08	30.300	31.000	30.000	31.000	23.651	498
2025-10-07	30.000	30.600	30.000	30.500	23.269	1,341
2025-10-06	31.000	31.000	30.500	30.600	23.346	2,285
2025-10-03	30.400	30.700	29.900	30.700	23.422	2,298
2025-10-02	30.300	30.500	30.300	30.400	23.193	195
2025-10-01	30.700	30.700	29.400	30.100	22.964	1,157
2025-09-30	30.700	30.700	29.600	29.600	22.583	1,739
2025-09-29	30.600	30.600	29.800	30.200	23.041	1,070
2025-09-26	30.800	30.800	29.900	30.700	23.422	408
2025-09-25	30.100	31.000	29.900	30.900	23.575	716
2025-09-24	31.000	31.100	30.000	31.000	23.651	2,051
2025-09-23	30.900	31.000	29.200	31.000	23.651	4,456
2025-09-22	30.800	31.100	30.200	31.000	23.651	1,925
2025-09-19	30.800	31.100	30.000	30.600	23.346	11,988
2025-09-18	30.600	30.900	30.200	30.700	23.422	14,235
2025-09-17	28.800	30.800	28.800	30.100	22.964	21,612
2025-09-16	28.700	28.700	28.100	28.300	21.591	1,175
2025-09-15	27.100	28.900	27.000	28.900	22.049	8,162
2025-09-12	27.200	27.200	27.000	27.200	20.752	765
2025-09-11	27.000	27.200	26.500	27.000	20.599	1,078
2025-09-10	27.900	28.000	26.500	27.200	20.752	6,121
2025-09-09	27.400	27.500	27.100	27.500	20.981	1,638
2025-09-08	27.300	27.300	27.000	27.300	20.828	1,906
2025-09-05	28.000	28.000	26.200	27.300	20.828	13,613
2025-09-04	28.600	28.600	27.000	28.000	21.362	1,957
2025-09-03	28.800	28.800	28.000	28.600	21.820	664
2025-09-02	28.200	28.800	27.900	28.800	21.972	2,261
2025-09-01	29.400	29.800	27.400	28.600	21.820	8,823
2025-08-29	28.800	29.400	28.300	29.400	22.430	8,077
2025-08-28	28.900	29.400	28.800	28.800	21.972	9,973
2025-08-27	27.700	31.400	27.700	29.000	22.125	46,345
2025-08-26	27.000	27.200	26.600	27.000	20.599	1,438
2025-08-25	26.500	27.500	26.400	27.400	20.904	1,141
2025-08-22	27.300	27.700	26.300	26.300	20.065	1,277
2025-08-21	26.900	27.000	26.700	26.700	20.370	239
2025-08-20	27.000	27.000	26.700	26.700	20.370	532
2025-08-19	27.400	27.700	26.800	27.000	20.599	18
2025-08-18	26.800	27.500	26.600	27.400	20.904	72
2025-08-14	27.000	27.100	26.600	26.600	20.294	884
2025-08-13	27.300	27.300	26.200	27.000	20.599	599
2025-08-12	26.800	27.500	26.800	27.400	20.904	1,920
2025-08-11	26.500	27.000	26.500	26.900	20.523	305
2025-08-08	26.400	26.600	26.000	26.400	20.141	1,990

← NewerPage 5 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.