Second Chamber S.A. (WSE:PIX)
Poland · Delayed Price · Currency is PLN 0.0520
-0.0024 (-4.41%)
At close: Mar 24, 2025
Second Chamber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.41% | 21,285 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.29% | 14,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.42% | 11,728 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.40% | 15,094 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.39% | 59,260 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.71% | 8,199 |
| Mar 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -0.35% | 7,349 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.35% | 4,300 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.75% | 3,000 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -17.97% | 27,550 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.97% | 179 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.32% | 2,474 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.96% | 17,306 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.41% | 1,200 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.15% | 9,627 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.35% | 20,438 |
| Feb 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.58% | 34,157 |
| Feb 26, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 13.42% | 89,986 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 7.56% | 61,691 |
| Feb 24, 2025 | 0.08 | 0.10 | 0.05 | 0.06 | 0.06 | -35.62% | 531,981 |
| Feb 21, 2025 | 0.10 | 0.11 | 0.07 | 0.09 | 0.09 | -5.04% | 141,051 |
| Feb 20, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -2.86% | 41,735 |
| Feb 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 10,000 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.00% | 25,286 |
| Feb 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.61% | 67,160 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.66% | 950 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.21% | 50 |
| Feb 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.40% | 1,730 |
| Feb 11, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 10.13% | 32,495 |
| Feb 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.58% | 8,812 |
| Feb 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 14,348 |
| Feb 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.53% | 7,800 |
| Feb 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.43% | 10,204 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.14% | 8,091 |
| Feb 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.46% | 17,031 |
| Jan 31, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -8.61% | 83,375 |
| Jan 30, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.69% | 23,446 |
| Jan 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.06% | 5,351 |
| Jan 28, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -17.63% | 154,382 |
| Jan 27, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.66% | 12,028 |
| Jan 24, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -5.59% | 9,762 |
| Jan 23, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.47% | 17,873 |
| Jan 22, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.44% | 22,162 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 1 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.01% | 3,125 |
| Jan 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 801 |
| Jan 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.66% | 2,530 |
| Jan 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.95% | 1,279 |
| Jan 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.37% | 1,824 |
| Jan 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.37% | 4,055 |