Skarbiec Holding S.A. (WSE:SKH)
Poland · Delayed Price · Currency is PLN 30.90
+0.20 (0.65%)
Nov 3, 2025, 2:11 PM CET
Skarbiec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.50 | 31.50 | 30.60 | 30.70 | 30.70 | -2.54% | 1,807 |
| Oct 30, 2025 | 31.20 | 31.50 | 30.50 | 31.50 | 31.50 | 0.64% | 1,368 |
| Oct 29, 2025 | 31.70 | 31.70 | 30.70 | 31.30 | 31.30 | 0.97% | 135 |
| Oct 28, 2025 | 32.30 | 32.30 | 30.40 | 31.00 | 31.00 | -1.59% | 4,712 |
| Oct 27, 2025 | 31.30 | 32.30 | 30.60 | 31.50 | 31.50 | 0.64% | 5,038 |
| Oct 24, 2025 | 31.00 | 31.30 | 30.70 | 31.30 | 31.30 | 1.95% | 2,785 |
| Oct 23, 2025 | 30.60 | 30.90 | 30.60 | 30.70 | 30.70 | -0.97% | 388 |
| Oct 22, 2025 | 31.30 | 31.30 | 30.80 | 31.00 | 31.00 | -0.96% | 593 |
| Oct 21, 2025 | 31.10 | 31.30 | 31.00 | 31.30 | 31.30 | 0.64% | 2,595 |
| Oct 20, 2025 | 29.80 | 31.10 | 29.80 | 31.10 | 31.10 | 4.01% | 6,028 |
| Oct 17, 2025 | 29.70 | 29.90 | 29.50 | 29.90 | 29.90 | -1.97% | 368 |
| Oct 16, 2025 | 30.20 | 30.50 | 29.60 | 30.50 | 30.50 | -0.33% | 439 |
| Oct 15, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 3.38% | 994 |
| Oct 14, 2025 | 29.70 | 30.70 | 28.30 | 29.60 | 29.60 | -1.33% | 4,356 |
| Oct 13, 2025 | 30.00 | 30.70 | 29.60 | 30.00 | 30.00 | -1.96% | 1,039 |
| Oct 10, 2025 | 30.80 | 30.80 | 29.70 | 30.60 | 30.60 | -0.65% | 784 |
| Oct 9, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | 1,094 |
| Oct 8, 2025 | 30.30 | 31.00 | 30.00 | 31.00 | 31.00 | 1.64% | 498 |
| Oct 7, 2025 | 30.00 | 30.60 | 30.00 | 30.50 | 30.50 | -0.33% | 1,341 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.50 | 30.60 | 30.60 | -0.33% | 2,285 |
| Oct 3, 2025 | 30.40 | 30.70 | 29.90 | 30.70 | 30.70 | 0.99% | 2,298 |
| Oct 2, 2025 | 30.30 | 30.50 | 30.30 | 30.40 | 30.40 | 1.00% | 195 |
| Oct 1, 2025 | 30.70 | 30.70 | 29.40 | 30.10 | 30.10 | 1.69% | 1,157 |
| Sep 30, 2025 | 30.70 | 30.70 | 29.60 | 29.60 | 29.60 | -1.99% | 1,739 |
| Sep 29, 2025 | 30.60 | 30.60 | 29.80 | 30.20 | 30.20 | -1.63% | 1,070 |
| Sep 26, 2025 | 30.80 | 30.80 | 29.90 | 30.70 | 30.70 | -0.65% | 408 |
| Sep 25, 2025 | 30.10 | 31.00 | 29.90 | 30.90 | 30.90 | -0.32% | 716 |
| Sep 24, 2025 | 31.00 | 31.10 | 30.00 | 31.00 | 31.00 | - | 2,051 |
| Sep 23, 2025 | 30.90 | 31.00 | 29.20 | 31.00 | 31.00 | - | 4,456 |
| Sep 22, 2025 | 30.80 | 31.10 | 30.20 | 31.00 | 31.00 | 1.31% | 1,925 |
| Sep 19, 2025 | 30.80 | 31.10 | 30.00 | 30.60 | 30.60 | -0.33% | 11,988 |
| Sep 18, 2025 | 30.60 | 30.90 | 30.20 | 30.70 | 30.70 | 1.99% | 14,235 |
| Sep 17, 2025 | 28.80 | 30.80 | 28.80 | 30.10 | 30.10 | 6.36% | 21,612 |
| Sep 16, 2025 | 28.70 | 28.70 | 28.10 | 28.30 | 28.30 | -2.08% | 1,175 |
| Sep 15, 2025 | 27.10 | 28.90 | 27.00 | 28.90 | 28.90 | 6.25% | 8,162 |
| Sep 12, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 765 |
| Sep 11, 2025 | 27.00 | 27.20 | 26.50 | 27.00 | 27.00 | -0.74% | 1,078 |
| Sep 10, 2025 | 27.90 | 28.00 | 26.50 | 27.20 | 27.20 | -1.09% | 6,121 |
| Sep 9, 2025 | 27.40 | 27.50 | 27.10 | 27.50 | 27.50 | 0.73% | 1,638 |
| Sep 8, 2025 | 27.30 | 27.30 | 27.00 | 27.30 | 27.30 | - | 1,906 |
| Sep 5, 2025 | 28.00 | 28.00 | 26.20 | 27.30 | 27.30 | -2.50% | 13,613 |
| Sep 4, 2025 | 28.60 | 28.60 | 27.00 | 28.00 | 28.00 | -2.10% | 1,957 |
| Sep 3, 2025 | 28.80 | 28.80 | 28.00 | 28.60 | 28.60 | -0.69% | 664 |
| Sep 2, 2025 | 28.20 | 28.80 | 27.90 | 28.80 | 28.80 | 0.70% | 2,261 |
| Sep 1, 2025 | 29.40 | 29.80 | 27.40 | 28.60 | 28.60 | -2.72% | 8,823 |
| Aug 29, 2025 | 28.80 | 29.40 | 28.30 | 29.40 | 29.40 | 2.08% | 8,077 |
| Aug 28, 2025 | 28.90 | 29.40 | 28.80 | 28.80 | 28.80 | -0.69% | 9,973 |
| Aug 27, 2025 | 27.70 | 31.40 | 27.70 | 29.00 | 29.00 | 7.41% | 46,345 |
| Aug 26, 2025 | 27.00 | 27.20 | 26.60 | 27.00 | 27.00 | -1.46% | 1,438 |
| Aug 25, 2025 | 26.50 | 27.50 | 26.40 | 27.40 | 27.40 | 4.18% | 1,141 |