Skarbiec Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	35.20	35.30	34.90	35.00	-	-0.85%	676
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
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