Skyline Investment S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.680	1.710	1.660	1.710	1.710	5,679
2023-08-21	1.690	1.690	1.660	1.690	1.690	15,598
2023-08-18	1.710	1.710	1.650	1.700	1.700	19,717
2023-08-17	1.690	1.730	1.650	1.710	1.710	16,230
2023-08-16	1.690	1.690	1.650	1.690	1.690	24,766
2023-08-14	1.730	1.730	1.610	1.650	1.650	32,070
2023-08-11	1.710	1.730	1.610	1.680	1.680	24,019
2023-08-10	1.650	1.740	1.650	1.740	1.740	2,753
2023-08-09	1.730	1.800	1.650	1.800	1.800	18,492
2023-08-08	1.650	1.690	1.650	1.690	1.690	8,552
2023-08-07	1.680	1.740	1.640	1.720	1.720	7,714
2023-08-04	1.700	1.780	1.700	1.750	1.750	4,393
2023-08-03	1.750	1.790	1.690	1.690	1.690	10,726
2023-08-02	1.700	1.830	1.680	1.750	1.750	35,435
2023-08-01	1.700	1.780	1.670	1.700	1.700	24,640
2023-07-31	1.740	1.840	1.640	1.710	1.710	80,733
2023-07-28	1.830	1.830	1.670	1.750	1.750	52,001
2023-07-27	1.920	1.920	1.750	1.830	1.830	101,065
2023-07-26	1.970	1.990	1.740	1.850	1.850	193,025
2023-07-25	1.970	2.320	1.850	1.970	1.970	736,203
2023-07-24	1.550	1.700	1.450	1.700	1.700	138,638
2023-07-21	1.070	1.120	1.060	1.060	1.060	6,362
2023-07-19	1.070	1.070	1.060	1.060	1.060	9,907
2023-07-18	1.120	1.120	1.060	1.060	1.060	3,298
2023-07-17	1.060	1.090	1.060	1.090	1.090	4,344
2023-07-14	1.070	1.070	1.060	1.060	1.060	12,319
2023-07-10	1.090	1.100	1.050	1.050	1.050	4,888
2023-07-07	1.120	1.120	1.040	1.040	1.040	4,329
2023-07-06	1.100	1.100	1.100	1.100	1.100	270
2023-07-05	1.110	1.110	1.030	1.110	1.110	11,259
2023-07-04	1.100	1.100	1.100	1.100	1.100	8,005
2023-07-03	1.130	1.130	1.020	1.100	1.100	11,853
2023-06-30	1.090	1.100	1.090	1.100	1.100	1,639
2023-06-29	1.040	1.140	1.010	1.100	1.100	4,664
2023-06-28	1.120	1.120	1.120	1.120	1.120	5
2023-06-27	1.130	1.130	1.130	1.130	1.130	31
2023-06-26	1.080	1.120	1.010	1.120	1.120	17,061
2023-06-23	1.110	1.110	1.020	1.110	1.110	14,079
2023-06-22	1.130	1.130	1.130	1.130	1.130	10
2023-06-21	1.130	1.130	1.130	1.130	1.130	5
2023-06-20	1.140	1.140	1.140	1.140	1.140	5
2023-06-19	1.110	1.150	1.110	1.140	1.140	5,331
2023-06-16	1.110	1.110	1.110	1.110	1.110	60
2023-06-15	1.120	1.120	1.120	1.120	1.120	1
2023-06-14	1.300	1.300	1.010	1.110	1.110	18,941
2023-06-13	0.950	1.250	0.950	1.250	1.250	16,245
2023-06-12	0.945	0.950	0.945	0.950	0.950	7,206
2023-06-07	0.875	0.900	0.875	0.900	0.900	146,633
2023-06-06	0.875	0.875	0.875	0.875	0.875	2,520
2023-06-05	0.850	0.875	0.830	0.840	0.840	20,480
2023-06-01	0.840	0.840	0.840	0.840	0.840	1,500
2023-05-31	0.810	0.880	0.810	0.880	0.880	34,151
2023-05-29	0.790	0.790	0.780	0.790	0.790	24,416
2023-05-26	0.760	0.780	0.760	0.780	0.780	4,510
2023-05-25	0.740	0.740	0.740	0.740	0.740	5,006
2023-05-24	0.740	0.740	0.740	0.740	0.740	5,007
2023-05-23	0.730	0.730	0.725	0.730	0.730	3,600
2023-05-22	0.730	0.730	0.730	0.730	0.730	900
2023-05-18	0.740	0.740	0.740	0.740	0.740	1,700
2023-05-17	0.680	0.720	0.680	0.700	0.700	1,656

← NewerPage 12 of 16 · 939 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.