Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	26.000	26.400	25.500	26.400	20.141	1,426
2025-05-13	25.600	26.900	25.600	26.400	20.141	12,745
2025-05-12	25.900	26.400	25.500	25.500	19.455	2,441
2025-05-09	26.600	26.600	25.000	25.500	19.455	2,489
2025-05-08	25.900	26.500	25.500	26.500	20.218	6,551
2025-05-07	26.000	26.000	25.500	26.000	19.836	2,387
2025-05-06	26.500	26.500	25.500	26.000	19.836	2,120
2025-05-05	25.900	26.500	25.500	26.500	20.218	8,317
2025-05-02	24.300	25.800	24.300	25.800	19.684	2,764
2025-04-30	24.900	25.700	24.300	24.300	18.539	2,151
2025-04-29	25.700	25.800	24.500	24.500	18.692	1,650
2025-04-28	26.000	26.000	25.300	25.800	19.684	2,726
2025-04-25	25.300	26.400	25.200	26.400	20.141	3,393
2025-04-24	26.300	26.300	25.200	25.700	19.607	4,898
2025-04-23	24.100	26.400	24.100	26.000	19.836	15,015
2025-04-22	24.000	24.300	23.800	24.100	18.387	8,305
2025-04-17	23.500	24.100	23.300	24.000	18.310	7,260
2025-04-16	22.700	23.500	22.700	23.500	17.929	247
2025-04-15	22.800	23.600	22.800	23.500	17.929	1,205
2025-04-14	23.000	23.600	22.800	23.100	17.624	2,185
2025-04-11	23.200	23.200	22.500	22.700	17.319	1,622
2025-04-10	22.100	23.400	22.100	22.900	17.471	5,994
2025-04-09	21.700	22.200	21.700	21.800	16.632	659
2025-04-08	22.000	22.800	21.800	22.400	17.090	3,808
2025-04-07	21.500	22.600	21.300	22.000	16.785	3,721
2025-04-04	22.500	22.900	22.100	22.900	17.471	4,852
2025-04-03	23.000	23.400	22.500	22.600	17.242	4,934
2025-04-02	23.400	23.600	23.000	23.200	17.700	4,938
2025-04-01	23.500	23.700	23.300	23.400	17.853	952
2025-03-31	23.500	24.000	23.000	23.300	17.776	7,817
2025-03-28	23.200	23.500	23.100	23.400	17.853	8,193
2025-03-27	23.300	23.600	22.400	23.400	17.853	3,753
2025-03-26	24.000	24.000	22.600	23.500	17.929	9,448
2025-03-25	24.000	24.100	22.500	23.900	18.234	13,941
2025-03-24	21.000	24.100	21.000	23.900	18.234	18,692
2025-03-21	20.800	21.200	20.700	21.200	16.174	258
2025-03-20	20.900	21.200	20.900	21.200	16.174	5,109
2025-03-19	20.700	20.800	20.700	20.700	15.793	1,515
2025-03-18	20.700	20.900	20.500	20.800	15.869	1,603
2025-03-17	20.800	20.800	20.700	20.800	15.869	1,153
2025-03-14	20.800	21.300	20.700	20.700	15.793	5,160
2025-03-13	20.600	20.900	20.600	20.900	15.945	808
2025-03-12	20.700	20.800	20.600	20.600	15.716	266
2025-03-11	21.000	21.000	20.600	21.000	16.022	1,930
2025-03-10	21.000	21.300	20.500	21.300	16.250	198
2025-03-07	20.500	21.200	20.500	21.000	16.022	83
2025-03-06	21.300	21.300	20.400	20.400	15.564	470
2025-03-05	20.400	21.300	20.400	21.300	16.250	2,061
2025-03-04	21.000	21.000	20.400	20.400	15.564	3,027
2025-03-03	21.000	21.000	20.700	20.800	15.869	3,966
2025-02-28	21.500	21.500	20.800	21.200	16.174	3,824
2025-02-27	21.200	21.900	21.200	21.700	16.556	138
2025-02-26	21.600	21.900	21.300	21.300	16.250	1,496
2025-02-25	21.600	21.900	21.200	21.900	16.708	684
2025-02-24	21.800	21.800	21.800	21.800	16.632	252
2025-02-21	21.600	22.000	21.500	21.500	16.403	621
2025-02-20	22.000	22.000	21.800	21.800	16.632	2,234
2025-02-19	21.600	22.000	21.600	21.800	16.632	431
2025-02-18	22.400	22.400	22.000	22.000	16.785	1,630
2025-02-17	21.800	22.500	21.500	21.600	16.479	1,166

← NewerPage 7 of 21 · 1,254 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.