Skarbiec Holding S.A. (WSE:SKH)
Poland · Delayed Price · Currency is PLN 27.00
0.00 (0.00%)
Sep 12, 2025, 3:10 PM CET
Skarbiec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 27.30 | 27.70 | 26.30 | 26.30 | 26.30 | -1.50% | 1,277 |
| Aug 21, 2025 | 26.90 | 27.00 | 26.70 | 26.70 | 26.70 | - | 239 |
| Aug 20, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | -1.11% | 532 |
| Aug 19, 2025 | 27.40 | 27.70 | 26.80 | 27.00 | 27.00 | -1.46% | 18 |
| Aug 18, 2025 | 26.80 | 27.50 | 26.60 | 27.40 | 27.40 | 3.01% | 72 |
| Aug 14, 2025 | 27.00 | 27.10 | 26.60 | 26.60 | 26.60 | -1.48% | 884 |
| Aug 13, 2025 | 27.30 | 27.30 | 26.20 | 27.00 | 27.00 | -1.46% | 599 |
| Aug 12, 2025 | 26.80 | 27.50 | 26.80 | 27.40 | 27.40 | 1.86% | 1,920 |
| Aug 11, 2025 | 26.50 | 27.00 | 26.50 | 26.90 | 26.90 | 1.89% | 305 |
| Aug 8, 2025 | 26.40 | 26.60 | 26.00 | 26.40 | 26.40 | - | 1,990 |
| Aug 7, 2025 | 26.70 | 27.00 | 26.20 | 26.40 | 26.40 | -1.49% | 1,423 |
| Aug 6, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | - | 52 |
| Aug 5, 2025 | 26.50 | 26.80 | 25.80 | 26.80 | 26.80 | 1.13% | 1,066 |
| Aug 4, 2025 | 26.50 | 27.00 | 25.40 | 26.50 | 26.50 | -0.38% | 1,966 |
| Aug 1, 2025 | 26.90 | 27.50 | 26.10 | 26.60 | 26.60 | -2.56% | 1,782 |
| Jul 31, 2025 | 27.60 | 27.80 | 27.00 | 27.30 | 27.30 | -1.09% | 662 |
| Jul 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 105 |
| Jul 29, 2025 | 27.10 | 28.10 | 26.90 | 28.00 | 28.00 | 3.32% | 5,194 |
| Jul 28, 2025 | 27.50 | 27.80 | 27.10 | 27.10 | 27.10 | -2.87% | 1,027 |
| Jul 25, 2025 | 27.30 | 28.00 | 27.20 | 27.90 | 27.90 | 2.20% | 1,081 |
| Jul 24, 2025 | 27.20 | 27.80 | 27.10 | 27.30 | 27.30 | 0.37% | 731 |
| Jul 23, 2025 | 27.10 | 27.90 | 27.10 | 27.20 | 27.20 | 0.37% | 860 |
| Jul 22, 2025 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | -2.52% | 24 |
| Jul 21, 2025 | 27.80 | 27.80 | 26.80 | 27.80 | 27.80 | - | 1,728 |
| Jul 18, 2025 | 27.80 | 28.10 | 27.80 | 27.80 | 27.80 | 0.36% | 696 |
| Jul 17, 2025 | 28.00 | 28.10 | 27.50 | 27.70 | 27.70 | -0.36% | 260 |
| Jul 16, 2025 | 27.70 | 28.00 | 27.60 | 27.80 | 27.80 | 0.36% | 374 |
| Jul 15, 2025 | 28.00 | 28.40 | 27.70 | 27.70 | 27.70 | - | 2,620 |
| Jul 14, 2025 | 27.90 | 27.90 | 27.50 | 27.70 | 27.70 | -0.72% | 729 |
| Jul 11, 2025 | 27.30 | 27.90 | 27.20 | 27.90 | 27.90 | 2.20% | 2,389 |
| Jul 10, 2025 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | -2.15% | 2,915 |
| Jul 9, 2025 | 27.40 | 28.00 | 27.00 | 27.90 | 27.90 | 1.45% | 2,594 |
| Jul 8, 2025 | 27.50 | 27.80 | 27.50 | 27.50 | 27.50 | -0.36% | 205 |
| Jul 7, 2025 | 27.80 | 28.00 | 26.90 | 27.60 | 27.60 | -1.08% | 3,553 |
| Jul 4, 2025 | 27.80 | 27.90 | 27.10 | 27.90 | 27.90 | 0.36% | 297 |