Skarbiec Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	36.30	36.40	35.50	36.00	36.00	0.28%	6,657
May 13, 2026	35.50	37.30	35.00	35.90	35.90	3.16%	14,249
May 12, 2026	36.10	36.10	34.60	34.80	34.80	-4.13%	3,342
May 11, 2026	36.50	36.50	35.40	36.30	36.30	-0.82%	3,779
May 8, 2026	36.20	36.90	36.20	36.60	36.60	-0.81%	2,424
May 7, 2026	36.10	37.00	35.50	36.90	36.90	2.50%	2,360
May 6, 2026	36.80	36.80	35.40	36.00	36.00	-2.17%	3,549
May 5, 2026	37.00	37.00	36.10	36.80	36.80	-0.54%	2,287
May 4, 2026	36.60	37.10	35.00	37.00	37.00	-0.27%	7,762
Apr 30, 2026	36.50	37.80	36.50	37.10	37.10	1.92%	16,444
Apr 29, 2026	35.00	36.70	34.20	36.40	36.40	6.74%	25,362
Apr 28, 2026	34.50	34.80	34.00	34.10	34.10	-0.87%	2,647
Apr 27, 2026	33.90	34.40	33.00	34.40	34.40	2.08%	2,240
Apr 24, 2026	33.60	33.70	32.90	33.70	33.70	0.30%	901
Apr 23, 2026	32.00	33.80	32.00	33.60	33.60	5.00%	1,385
Apr 22, 2026	33.70	33.80	32.00	32.00	32.00	-5.04%	3,035
Apr 21, 2026	34.00	34.00	33.70	33.70	33.70	-0.88%	1,660
Apr 20, 2026	33.80	34.40	33.50	34.00	34.00	0.59%	1,965
Apr 17, 2026	33.00	33.80	32.10	33.80	33.80	-	6,753
Apr 16, 2026	33.60	34.30	32.60	33.80	33.80	0.60%	2,607
Apr 15, 2026	32.00	33.60	32.00	33.60	33.60	3.38%	5,462
Apr 14, 2026	32.90	32.90	31.70	32.50	32.50	-1.52%	1,709
Apr 13, 2026	31.40	33.00	30.50	33.00	33.00	5.10%	8,003
Apr 10, 2026	28.60	31.50	28.60	31.40	31.40	10.18%	10,763
Apr 9, 2026	27.90	29.30	27.80	28.50	28.50	2.15%	4,448
Apr 8, 2026	27.70	28.70	26.90	27.90	27.90	3.72%	5,342
Apr 7, 2026	27.60	28.30	26.90	26.90	26.90	-3.58%	6,371
Apr 2, 2026	27.90	28.40	26.90	27.90	27.90	-	9,290
Apr 1, 2026	27.70	29.00	26.10	27.90	27.90	0.72%	10,537
Mar 31, 2026	29.00	29.40	27.70	27.70	27.70	2.59%	3,514
Mar 30, 2026	28.60	28.60	26.80	27.00	27.00	-1.82%	2,668
Mar 27, 2026	27.80	28.20	26.50	27.50	27.50	-0.72%	4,274
Mar 26, 2026	28.00	29.90	27.00	27.70	27.70	-2.12%	3,814
Mar 25, 2026	28.20	29.20	27.50	28.30	28.30	-1.05%	4,214
Mar 24, 2026	29.80	29.80	28.60	28.60	28.60	-4.03%	4,173