Fabryka Farb i Lakierów Sniezka SA (WSE:SKA)
Poland · Delayed Price · Currency is PLN 94.80
+2.80 (3.04%)
May 27, 2026, 12:49 PM CET
WSE:SKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 93.00 | 93.80 | 92.00 | 92.00 | 92.00 | -0.43% | 2,304 |
| May 25, 2026 | 89.00 | 92.80 | 89.00 | 92.40 | 92.40 | 3.82% | 2,835 |
| May 22, 2026 | 88.60 | 90.60 | 88.40 | 89.00 | 89.00 | 0.23% | 2,357 |
| May 21, 2026 | 88.00 | 88.80 | 86.60 | 88.80 | 88.80 | 0.45% | 2,234 |
| May 20, 2026 | 87.00 | 89.40 | 87.00 | 88.40 | 88.40 | 2.31% | 962 |
| May 19, 2026 | 86.60 | 86.60 | 86.20 | 86.40 | 86.40 | -0.23% | 314 |
| May 18, 2026 | 87.00 | 87.00 | 86.20 | 86.60 | 86.60 | 0.70% | 517 |
| May 15, 2026 | 86.80 | 87.00 | 86.00 | 86.00 | 86.00 | 0.47% | 321 |
| May 14, 2026 | 87.00 | 87.00 | 84.60 | 85.60 | 85.60 | -1.38% | 1,566 |
| May 13, 2026 | 85.00 | 87.00 | 85.00 | 86.80 | 86.80 | 1.88% | 585 |
| May 12, 2026 | 86.40 | 86.80 | 85.20 | 85.20 | 85.20 | -1.39% | 1,560 |
| May 11, 2026 | 86.60 | 86.60 | 86.40 | 86.40 | 86.40 | -0.23% | 334 |
| May 8, 2026 | 86.60 | 86.60 | 85.20 | 86.60 | 86.60 | - | 419 |
| May 7, 2026 | 86.80 | 87.00 | 86.20 | 86.60 | 86.60 | -0.23% | 291 |
| May 6, 2026 | 85.20 | 86.80 | 85.00 | 86.80 | 86.80 | -0.23% | 405 |
| May 5, 2026 | 84.60 | 87.00 | 84.60 | 87.00 | 87.00 | 3.08% | 236 |
| May 4, 2026 | 86.20 | 86.20 | 84.40 | 84.40 | 84.40 | -2.09% | 841 |
| Apr 30, 2026 | 86.00 | 86.20 | 84.40 | 86.20 | 86.20 | 0.23% | 48 |
| Apr 29, 2026 | 86.00 | 86.20 | 84.00 | 86.00 | 86.00 | - | 132 |
| Apr 28, 2026 | 86.00 | 86.80 | 84.00 | 86.00 | 86.00 | - | 215 |
| Apr 27, 2026 | 86.00 | 86.60 | 84.60 | 86.00 | 86.00 | - | 473 |
| Apr 24, 2026 | 86.60 | 86.60 | 85.00 | 86.00 | 86.00 | - | 118 |
| Apr 23, 2026 | 87.00 | 87.00 | 83.20 | 86.00 | 86.00 | - | 961 |
| Apr 22, 2026 | 86.00 | 87.00 | 85.60 | 86.00 | 86.00 | - | 231 |
| Apr 21, 2026 | 86.20 | 86.20 | 84.60 | 86.00 | 86.00 | - | 277 |
| Apr 20, 2026 | 85.60 | 86.00 | 84.80 | 86.00 | 86.00 | 1.18% | 490 |
| Apr 17, 2026 | 84.60 | 85.60 | 84.60 | 85.00 | 85.00 | -0.70% | 485 |
| Apr 16, 2026 | 84.00 | 85.60 | 82.20 | 85.60 | 85.60 | - | 429 |
| Apr 15, 2026 | 81.60 | 85.60 | 81.00 | 85.60 | 85.60 | 3.38% | 1,078 |
| Apr 14, 2026 | 81.60 | 83.00 | 81.60 | 82.80 | 82.80 | 1.47% | 149 |
| Apr 13, 2026 | 84.60 | 84.80 | 81.20 | 81.60 | 81.60 | 0.49% | 168 |
| Apr 10, 2026 | 83.00 | 83.00 | 81.20 | 81.20 | 81.20 | -2.17% | 494 |
| Apr 9, 2026 | 83.00 | 83.00 | 81.20 | 83.00 | 83.00 | 0.73% | 46 |
| Apr 8, 2026 | 82.00 | 83.00 | 81.80 | 82.40 | 82.40 | 0.49% | 233 |
| Apr 7, 2026 | 83.40 | 83.40 | 81.80 | 82.00 | 82.00 | -1.68% | 242 |
| Apr 2, 2026 | 83.20 | 84.00 | 82.40 | 83.40 | 83.40 | 0.48% | 293 |
| Apr 1, 2026 | 81.20 | 83.00 | 81.20 | 83.00 | 83.00 | 3.23% | 205 |
| Mar 31, 2026 | 80.40 | 83.00 | 80.40 | 80.40 | 80.40 | - | 306 |
| Mar 30, 2026 | 81.00 | 83.20 | 80.00 | 80.40 | 80.40 | -0.74% | 343 |
| Mar 27, 2026 | 82.80 | 83.60 | 81.00 | 81.00 | 81.00 | -2.17% | 310 |
| Mar 26, 2026 | 80.40 | 82.80 | 80.40 | 82.80 | 82.80 | 0.98% | 443 |
| Mar 25, 2026 | 82.20 | 82.20 | 80.20 | 82.00 | 82.00 | 2.50% | 247 |
| Mar 24, 2026 | 81.00 | 82.40 | 80.00 | 80.00 | 80.00 | - | 32 |
| Mar 23, 2026 | 81.40 | 81.40 | 80.00 | 80.00 | 80.00 | -1.48% | 582 |
| Mar 20, 2026 | 83.00 | 83.00 | 80.80 | 81.20 | 81.20 | -2.17% | 101 |
| Mar 19, 2026 | 81.20 | 83.20 | 81.20 | 83.00 | 83.00 | 2.22% | 61 |
| Mar 18, 2026 | 81.40 | 83.00 | 81.00 | 81.20 | 81.20 | -0.98% | 371 |
| Mar 17, 2026 | 82.00 | 82.00 | 80.80 | 82.00 | 82.00 | - | 43 |
| Mar 16, 2026 | 83.00 | 83.00 | 81.40 | 82.00 | 82.00 | -1.20% | 227 |
| Mar 13, 2026 | 83.00 | 83.00 | 82.20 | 83.00 | 83.00 | - | 109 |