Skyline Investment S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.760	0.760	0.760	0.760	0.760	700
2022-05-10	0.740	0.740	0.700	0.700	0.700	8,500
2022-05-09	0.750	0.750	0.740	0.740	0.740	12,054
2022-05-05	0.770	0.770	0.770	0.770	0.770	9,489
2022-04-29	0.760	0.770	0.750	0.750	0.750	11,749
2022-04-28	0.760	0.770	0.760	0.770	0.770	10,040
2022-04-27	0.760	0.770	0.760	0.770	0.770	2,400
2022-04-25	0.760	0.770	0.760	0.770	0.770	2,000
2022-04-20	0.770	0.770	0.770	0.770	0.770	8,845
2022-04-19	0.820	0.820	0.760	0.760	0.760	13,846
2022-04-14	0.760	0.770	0.760	0.770	0.770	12,721
2022-04-08	0.780	0.780	0.780	0.780	0.780	700
2022-04-06	0.800	0.800	0.770	0.780	0.780	20,000
2022-04-04	0.800	0.820	0.800	0.800	0.800	11,000
2022-04-01	0.810	0.820	0.810	0.820	0.820	17,460
2022-03-31	0.820	0.820	0.820	0.820	0.820	6,869
2022-03-30	0.855	0.855	0.810	0.810	0.810	10,740
2022-03-28	0.810	0.855	0.810	0.855	0.855	5,153
2022-03-25	0.800	0.855	0.790	0.855	0.855	13,275
2022-03-24	0.820	0.820	0.820	0.820	0.820	100
2022-03-23	0.800	0.800	0.800	0.800	0.800	1,200
2022-03-22	0.820	0.860	0.800	0.820	0.820	32,546
2022-03-18	0.860	0.860	0.860	0.860	0.860	400
2022-03-16	0.860	0.860	0.860	0.860	0.860	450
2022-03-15	0.860	0.860	0.860	0.860	0.860	10
2022-03-11	0.870	0.870	0.800	0.870	0.870	2,027
2022-03-02	0.830	0.870	0.770	0.870	0.870	1,959
2022-02-28	0.900	0.900	0.900	0.900	0.900	55
2022-02-24	0.830	0.890	0.790	0.890	0.890	5,951
2022-02-22	0.850	0.920	0.850	0.920	0.920	1,022
2022-02-21	0.870	0.870	0.860	0.860	0.860	1,005
2022-02-18	0.890	0.920	0.840	0.920	0.920	900
2022-02-14	0.870	0.920	0.850	0.920	0.920	3,600
2022-02-11	1.000	1.000	0.890	0.920	0.920	10,950
2022-02-10	0.960	0.970	0.960	0.970	0.970	10,000
2022-02-09	0.890	0.960	0.890	0.960	0.960	1,505
2022-02-04	0.890	0.960	0.890	0.960	0.960	2,000
2022-02-03	0.960	0.960	0.960	0.960	0.960	3,700
2022-02-02	0.970	0.970	0.970	0.970	0.970	1
2022-01-31	0.900	0.930	0.900	0.930	0.930	3,699
2022-01-28	0.880	0.900	0.880	0.900	0.900	1,501
2022-01-24	0.910	0.930	0.900	0.930	0.930	5,301
2022-01-20	1.030	1.030	0.920	1.030	1.030	1,228
2022-01-19	0.960	1.030	0.920	1.030	1.030	4,252
2022-01-18	0.990	0.990	0.960	0.960	0.960	5,150
2022-01-17	0.950	1.040	0.950	0.990	0.990	2,054
2022-01-14	0.990	0.990	0.950	0.990	0.990	7,281
2022-01-13	1.050	1.050	1.040	1.040	1.040	2,012
2022-01-12	1.090	1.110	1.000	1.100	1.100	25,865
2022-01-11	0.880	1.110	0.880	1.080	1.080	62,852
2022-01-10	0.785	0.860	0.750	0.860	0.860	43,825
2022-01-07	0.850	0.850	0.785	0.785	0.785	3,039
2022-01-05	0.740	0.810	0.730	0.810	0.810	22,066
2022-01-04	0.740	0.740	0.700	0.740	0.740	10,310
2022-01-03	0.740	0.740	0.705	0.740	0.740	701
2021-12-30	0.745	0.750	0.740	0.740	0.740	15,685
2021-12-29	0.750	0.750	0.750	0.750	0.750	5,950
2021-12-28	0.780	0.780	0.760	0.760	0.760	1,860
2021-12-27	0.760	0.780	0.760	0.760	0.760	1,000
2021-12-23	0.760	0.785	0.760	0.785	0.785	1,843

← NewerPage 15 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.