Skarbiec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 22.300 | 22.400 | 21.900 | 22.000 | 16.785 | 2,628 |
| 2025-02-13 | 22.000 | 22.500 | 21.800 | 22.500 | 17.166 | 771 |
| 2025-02-12 | 22.200 | 22.400 | 22.000 | 22.000 | 16.785 | 452 |
| 2025-02-11 | 22.100 | 22.500 | 21.500 | 21.800 | 16.632 | 1,037 |
| 2025-02-10 | 21.800 | 22.300 | 21.600 | 22.000 | 16.785 | 1,685 |
| 2025-02-07 | 21.600 | 22.000 | 21.200 | 22.000 | 16.785 | 1,844 |
| 2025-02-06 | 21.600 | 21.600 | 21.600 | 21.600 | 16.479 | 256 |
| 2025-02-05 | 21.400 | 21.500 | 21.000 | 21.500 | 16.403 | 1,193 |
| 2025-02-04 | 21.500 | 21.500 | 21.200 | 21.400 | 16.327 | 718 |
| 2025-02-03 | 21.400 | 21.700 | 21.100 | 21.500 | 16.403 | 1,744 |
| 2025-01-31 | 22.200 | 22.200 | 22.000 | 22.000 | 16.785 | 3,349 |
| 2025-01-30 | 22.200 | 22.200 | 22.100 | 22.100 | 16.861 | 499 |
| 2025-01-29 | 22.100 | 23.000 | 22.000 | 22.100 | 16.861 | 1,240 |
| 2025-01-28 | 22.400 | 22.500 | 22.100 | 22.300 | 17.013 | 351 |
| 2025-01-27 | 22.500 | 22.500 | 22.500 | 22.500 | 17.166 | 500 |
| 2025-01-24 | 22.600 | 23.000 | 22.000 | 22.800 | 17.395 | 691 |
| 2025-01-23 | 23.000 | 23.000 | 22.800 | 22.900 | 17.471 | 1,434 |
| 2025-01-22 | 22.700 | 23.000 | 22.700 | 22.900 | 17.471 | 630 |
| 2025-01-21 | 23.400 | 23.400 | 22.600 | 22.700 | 17.319 | 4,809 |
| 2025-01-20 | 22.800 | 24.200 | 22.200 | 23.500 | 17.929 | 4,911 |
| 2025-01-17 | 22.400 | 23.000 | 21.800 | 23.000 | 17.547 | 861,524 |
| 2025-01-16 | 22.800 | 22.800 | 22.500 | 22.500 | 17.166 | 479 |
| 2025-01-15 | 22.600 | 22.900 | 22.400 | 22.900 | 17.471 | 587 |
| 2025-01-14 | 22.500 | 22.800 | 22.500 | 22.600 | 17.242 | 436 |
| 2025-01-13 | 22.800 | 22.800 | 22.600 | 22.600 | 17.242 | 374 |
| 2025-01-10 | 22.800 | 23.100 | 22.800 | 23.100 | 17.624 | 405 |
| 2025-01-09 | 22.900 | 22.900 | 22.800 | 22.800 | 17.395 | 248 |
| 2025-01-08 | 23.100 | 23.100 | 22.900 | 22.900 | 17.471 | 1,162 |
| 2025-01-07 | 23.100 | 23.200 | 22.600 | 23.000 | 17.547 | 660 |
| 2025-01-03 | 23.000 | 23.200 | 22.900 | 23.100 | 17.624 | 1,379 |
| 2025-01-02 | 22.800 | 23.200 | 22.800 | 23.200 | 17.700 | 2,583 |
| 2024-12-30 | 21.900 | 22.600 | 21.500 | 22.500 | 17.166 | 2,671 |
| 2024-12-27 | 21.500 | 22.200 | 21.100 | 22.200 | 16.937 | 1,135 |
| 2024-12-23 | 21.200 | 21.900 | 21.000 | 21.900 | 16.708 | 5,151 |
| 2024-12-20 | 21.900 | 21.900 | 20.600 | 21.800 | 16.632 | 1,198 |
| 2024-12-19 | 22.100 | 22.100 | 21.500 | 21.500 | 16.403 | 1,561 |
| 2024-12-18 | 22.000 | 22.300 | 22.000 | 22.300 | 17.013 | 1,800 |
| 2024-12-17 | 22.500 | 22.500 | 22.000 | 22.200 | 16.937 | 7,072 |
| 2024-12-16 | 21.900 | 22.100 | 21.500 | 22.000 | 16.785 | 4,538 |
| 2024-12-13 | 22.200 | 22.500 | 21.900 | 21.900 | 16.708 | 802 |
| 2024-12-12 | 21.900 | 22.200 | 21.800 | 22.200 | 16.937 | 894 |
| 2024-12-11 | 21.800 | 22.200 | 21.800 | 22.200 | 16.937 | 5,938 |
| 2024-12-10 | 22.000 | 22.200 | 21.800 | 21.800 | 16.632 | 3,214 |
| 2024-12-09 | 21.700 | 22.000 | 21.700 | 21.800 | 16.632 | 4,350 |
| 2024-12-06 | 21.800 | 22.000 | 21.500 | 21.700 | 16.556 | 2,478 |
| 2024-12-05 | 21.800 | 22.200 | 21.800 | 22.200 | 16.937 | 248 |
| 2024-12-04 | 22.000 | 22.200 | 21.600 | 22.200 | 16.937 | 1,664 |
| 2024-12-03 | 21.700 | 22.500 | 21.700 | 22.000 | 16.785 | 639 |
| 2024-12-02 | 22.400 | 22.600 | 21.700 | 22.500 | 17.166 | 1,123 |
| 2024-11-29 | 22.600 | 22.600 | 22.100 | 22.500 | 17.166 | 1,713 |
| 2024-11-28 | 22.800 | 22.800 | 21.800 | 22.600 | 17.242 | 1,547 |
| 2024-11-27 | 23.100 | 23.100 | 22.400 | 22.900 | 17.471 | 2,335 |
| 2024-11-26 | 22.600 | 23.200 | 22.600 | 23.100 | 17.624 | 864 |
| 2024-11-25 | 23.000 | 23.300 | 22.600 | 22.600 | 17.242 | 535 |
| 2024-11-22 | 22.400 | 22.900 | 22.400 | 22.900 | 17.471 | 1,216 |
| 2024-11-21 | 22.100 | 22.700 | 22.000 | 22.400 | 17.090 | 603 |
| 2024-11-20 | 22.100 | 23.000 | 22.100 | 22.100 | 16.861 | 922 |
| 2024-11-19 | 23.200 | 23.200 | 21.700 | 22.000 | 16.785 | 3,107 |
| 2024-11-18 | 23.000 | 23.100 | 22.200 | 23.000 | 17.547 | 3,694 |
| 2024-11-15 | 22.100 | 23.000 | 22.100 | 23.000 | 17.547 | 5,402 |
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.