Skarbiec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	22.600	22.600	21.900	22.600	17.242	776
2024-11-13	22.400	22.800	22.200	22.300	17.013	1,206
2024-11-12	23.400	23.400	22.100	22.400	17.090	1,365
2024-11-08	23.100	23.400	23.100	23.400	17.853	259
2024-11-07	23.200	23.400	23.000	23.200	17.700	325
2024-11-06	23.000	23.500	23.000	23.400	17.853	957
2024-11-05	23.200	23.400	23.000	23.000	17.547	2,115
2024-11-04	23.000	23.400	22.700	23.400	17.853	1,658
2024-10-31	22.700	23.200	22.400	23.000	17.547	7,004
2024-10-30	21.800	22.800	21.800	22.200	16.937	7,201
2024-10-29	21.000	22.800	21.000	21.800	16.632	21,497
2024-10-28	21.000	21.000	20.500	21.000	16.022	1,923
2024-10-25	20.500	21.000	20.200	20.900	15.945	6,575
2024-10-24	20.300	20.500	20.100	20.500	15.640	278
2024-10-23	20.500	20.500	20.100	20.300	15.488	1,544
2024-10-22	20.400	20.500	20.300	20.500	15.640	160
2024-10-21	20.500	21.000	20.500	21.000	16.022	659
2024-10-18	20.800	20.900	20.500	20.500	15.640	32
2024-10-17	20.400	21.000	20.400	21.000	16.022	1,026
2024-10-16	20.200	20.300	20.200	20.300	15.488	352
2024-10-15	20.300	20.300	20.300	20.300	15.488	225
2024-10-14	20.700	20.700	20.300	20.300	15.488	557
2024-10-11	21.000	21.000	20.700	20.700	15.793	92
2024-10-10	20.600	21.000	20.600	21.000	16.022	620
2024-10-09	20.500	20.600	20.500	20.500	15.640	11,631
2024-10-08	20.800	20.800	20.600	20.600	15.716	286
2024-10-07	20.900	20.900	20.600	20.600	15.716	550
2024-10-04	20.800	21.000	20.700	20.700	15.793	236
2024-10-03	20.800	20.800	20.800	20.800	15.869	460
2024-10-02	20.900	20.900	20.800	20.800	15.869	335
2024-10-01	21.100	21.100	20.800	20.800	15.869	700
2024-09-30	21.200	21.200	21.100	21.100	16.098	143
2024-09-27	21.100	21.100	21.100	21.100	16.098	6,500
2024-09-26	21.100	21.200	21.000	21.200	16.174	989
2024-09-25	21.000	21.100	21.000	21.100	16.098	101
2024-09-24	21.000	21.400	21.000	21.000	16.022	550
2024-09-23	21.300	21.400	20.900	20.900	15.945	880
2024-09-20	21.100	21.100	21.100	21.100	16.098	52
2024-09-19	21.400	21.400	21.200	21.200	16.174	231
2024-09-18	21.400	21.500	21.200	21.200	16.174	136
2024-09-17	21.300	21.400	21.300	21.400	16.327	111
2024-09-16	21.000	21.400	21.000	21.200	16.174	244
2024-09-13	21.500	21.500	21.400	21.400	16.327	2,899
2024-09-12	21.500	21.500	21.400	21.400	16.327	112
2024-09-11	21.700	21.700	21.000	21.500	16.403	243
2024-09-10	21.800	21.800	21.400	21.700	16.556	312
2024-09-09	21.300	21.500	21.300	21.500	16.403	121
2024-09-06	21.500	21.500	21.300	21.300	16.250	130
2024-09-05	21.600	21.900	21.500	21.800	16.632	186
2024-09-04	21.700	21.700	21.700	21.700	16.556	0
2024-09-03	21.700	21.700	21.700	21.700	16.556	0
2024-09-02	21.700	21.700	21.700	21.700	16.556	50
2024-08-30	21.500	21.900	21.400	21.700	16.556	337
2024-08-29	21.500	21.600	21.300	21.600	16.479	171
2024-08-28	21.500	21.800	21.300	21.700	16.556	2,179
2024-08-27	21.400	21.500	21.300	21.500	16.403	699
2024-08-26	21.800	21.800	21.400	21.400	16.327	845
2024-08-23	21.400	21.800	21.400	21.800	16.632	71
2024-08-22	21.300	21.800	21.100	21.400	16.327	902
2024-08-21	21.300	21.500	21.300	21.500	16.403	782

← NewerPage 9 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.