Skarbiec Holding S.A. (WSE:SKH)
Poland · Delayed Price · Currency is PLN 34.80
+0.10 (0.29%)
Jul 24, 2026, 3:24 PM CET
Skarbiec Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 34.70 | 35.00 | 34.60 | 34.80 | 34.80 | 0.29% | 497 |
| Jul 23, 2026 | 34.80 | 34.90 | 34.60 | 34.70 | 34.70 | - | 1,267 |
| Jul 22, 2026 | 35.30 | 35.30 | 34.60 | 34.70 | 34.70 | -1.98% | 1,489 |
| Jul 21, 2026 | 35.00 | 35.40 | 34.70 | 35.40 | 35.40 | - | 4,310 |
| Jul 20, 2026 | 35.20 | 35.80 | 34.80 | 35.40 | 35.40 | -0.56% | 532 |
| Jul 17, 2026 | 35.00 | 35.60 | 34.70 | 35.60 | 35.60 | -0.84% | 3,095 |
| Jul 16, 2026 | 35.60 | 35.90 | 35.40 | 35.90 | 35.90 | - | 2,839 |
| Jul 15, 2026 | 36.00 | 36.10 | 34.60 | 35.90 | 35.90 | - | 2,731 |
| Jul 14, 2026 | 35.40 | 35.90 | 35.40 | 35.90 | 35.90 | 1.41% | 2,351 |
| Jul 13, 2026 | 34.20 | 35.40 | 34.10 | 35.40 | 35.40 | 2.61% | 2,926 |
| Jul 10, 2026 | 34.30 | 34.50 | 34.20 | 34.50 | 34.50 | 0.58% | 855 |
| Jul 9, 2026 | 34.60 | 34.60 | 34.20 | 34.30 | 34.30 | -0.87% | 928 |
| Jul 8, 2026 | 34.60 | 34.60 | 34.20 | 34.60 | 34.60 | - | 1,736 |
| Jul 7, 2026 | 34.60 | 34.80 | 34.20 | 34.60 | 34.60 | -0.57% | 1,574 |
| Jul 6, 2026 | 34.90 | 34.90 | 34.60 | 34.80 | 34.80 | - | 1,774 |
| Jul 3, 2026 | 35.20 | 35.30 | 34.70 | 34.80 | 34.80 | -1.42% | 1,816 |
| Jul 2, 2026 | 35.30 | 35.30 | 34.80 | 35.30 | 35.30 | 0.86% | 1,351 |
| Jul 1, 2026 | 35.30 | 35.30 | 34.20 | 35.00 | 35.00 | -1.13% | 2,240 |
| Jun 30, 2026 | 34.30 | 35.60 | 33.50 | 35.40 | 35.40 | 4.12% | 7,409 |
| Jun 29, 2026 | 33.80 | 34.40 | 33.40 | 34.00 | 34.00 | -2.02% | 2,859 |
| Jun 26, 2026 | 34.20 | 34.70 | 33.80 | 34.70 | 34.70 | -0.57% | 1,980 |
| Jun 25, 2026 | 34.60 | 34.90 | 33.70 | 34.90 | 34.90 | 1.45% | 1,677 |
| Jun 24, 2026 | 33.70 | 34.40 | 33.60 | 34.40 | 34.40 | -1.15% | 1,571 |
| Jun 23, 2026 | 35.20 | 35.20 | 33.20 | 34.80 | 34.80 | -0.57% | 3,282 |
| Jun 22, 2026 | 35.40 | 35.40 | 34.60 | 35.00 | 35.00 | -1.13% | 2,269 |
| Jun 19, 2026 | 35.40 | 35.60 | 34.80 | 35.40 | 35.40 | -0.28% | 6,440 |
| Jun 18, 2026 | 35.40 | 35.80 | 34.50 | 35.50 | 35.50 | 2.60% | 7,055 |
| Jun 17, 2026 | 35.20 | 35.20 | 34.00 | 34.60 | 34.60 | 0.58% | 3,852 |
| Jun 16, 2026 | 35.00 | 35.40 | 34.10 | 34.40 | 34.40 | -1.71% | 2,157 |
| Jun 15, 2026 | 36.00 | 36.20 | 35.00 | 35.00 | 35.00 | -2.23% | 3,536 |
| Jun 12, 2026 | 34.70 | 35.80 | 34.60 | 35.80 | 35.80 | 2.29% | 5,282 |
| Jun 11, 2026 | 35.20 | 35.60 | 35.00 | 35.00 | 35.00 | - | 3,147 |
| Jun 10, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | - | 2,141 |
| Jun 9, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 3,863 |
| Jun 8, 2026 | 35.10 | 35.80 | 34.40 | 35.80 | 35.80 | - | 2,714 |
| Jun 5, 2026 | 35.60 | 36.40 | 35.00 | 35.80 | 35.80 | -1.65% | 4,874 |
| Jun 3, 2026 | 35.00 | 36.70 | 34.50 | 36.40 | 36.40 | 4.60% | 5,807 |
| Jun 2, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 0.87% | 2,453 |
| Jun 1, 2026 | 35.00 | 35.80 | 34.50 | 34.50 | 34.50 | 1.47% | 14,659 |
| May 29, 2026 | 35.60 | 35.60 | 33.20 | 34.00 | 34.00 | -3.95% | 34,392 |
| May 28, 2026 | 34.30 | 35.80 | 34.00 | 35.40 | 35.40 | 3.51% | 3,605 |
| May 27, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 3.64% | 6,089 |
| May 26, 2026 | 33.50 | 33.50 | 32.80 | 33.00 | 33.00 | -2.08% | 3,095 |
| May 25, 2026 | 33.60 | 33.90 | 32.60 | 33.70 | 33.70 | 0.30% | 3,602 |
| May 22, 2026 | 33.80 | 34.10 | 33.40 | 33.60 | 33.60 | 0.60% | 2,689 |
| May 21, 2026 | 33.40 | 34.20 | 33.30 | 33.40 | 33.40 | -0.60% | 11,368 |
| May 20, 2026 | 32.70 | 34.20 | 32.50 | 33.60 | 33.60 | 3.38% | 19,733 |
| May 19, 2026 | 35.30 | 36.50 | 32.40 | 32.50 | 32.50 | -7.67% | 19,689 |
| May 18, 2026 | 35.00 | 35.30 | 34.60 | 35.20 | 35.20 | 0.57% | 2,518 |
| May 15, 2026 | 35.90 | 35.90 | 34.50 | 35.00 | 35.00 | -2.78% | 5,241 |