Skarbiec Holding S.A. (WSE:SKH)
Poland · Delayed Price · Currency is PLN 37.70
+0.40 (1.07%)
Sep 4, 2026, 3:52 PM CET
Skarbiec Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 37.90 | 37.90 | 36.90 | 37.70 | 37.70 | 1.07% | 524 |
| Sep 3, 2026 | 37.80 | 38.20 | 36.60 | 37.30 | 37.30 | -1.32% | 1,505 |
| Sep 2, 2026 | 37.80 | 37.80 | 37.20 | 37.80 | 37.80 | 1.89% | 874 |
| Sep 1, 2026 | 38.40 | 38.60 | 37.00 | 37.10 | 37.10 | -3.39% | 3,022 |
| Aug 31, 2026 | 38.20 | 38.70 | 38.00 | 38.40 | 38.40 | -0.78% | 391 |
| Aug 28, 2026 | 37.20 | 38.70 | 37.20 | 38.70 | 38.70 | 2.11% | 1,382 |
| Aug 27, 2026 | 39.00 | 39.20 | 36.00 | 37.90 | 37.90 | -3.56% | 4,852 |
| Aug 26, 2026 | 39.20 | 39.40 | 38.80 | 39.30 | 39.30 | -0.25% | 2,547 |
| Aug 25, 2026 | 39.40 | 39.50 | 39.30 | 39.40 | 39.40 | - | 1,026 |
| Aug 24, 2026 | 39.60 | 39.60 | 39.20 | 39.40 | 39.40 | -0.76% | 1,534 |
| Aug 21, 2026 | 40.10 | 40.10 | 38.10 | 39.70 | 39.70 | -1.98% | 6,813 |
| Aug 20, 2026 | 40.50 | 40.90 | 40.10 | 40.50 | 40.50 | 1.00% | 5,676 |
| Aug 19, 2026 | 37.60 | 40.10 | 37.30 | 40.10 | 40.10 | 6.65% | 27,245 |
| Aug 18, 2026 | 36.40 | 38.60 | 36.20 | 37.60 | 37.60 | 3.30% | 14,192 |
| Aug 17, 2026 | 35.10 | 36.50 | 35.00 | 36.40 | 36.40 | 4.00% | 9,505 |
| Aug 14, 2026 | 34.60 | 35.20 | 34.60 | 35.00 | 35.00 | 0.57% | 5,944 |
| Aug 13, 2026 | 34.90 | 35.50 | 34.80 | 34.80 | 34.80 | -1.97% | 2,050 |
| Aug 12, 2026 | 34.70 | 35.80 | 34.30 | 35.50 | 35.50 | 2.90% | 2,049 |
| Aug 11, 2026 | 34.50 | 34.50 | 34.30 | 34.50 | 34.50 | - | 1,867 |
| Aug 10, 2026 | 34.50 | 34.80 | 34.50 | 34.50 | 34.50 | - | 1,886 |
| Aug 7, 2026 | 33.60 | 34.50 | 33.60 | 34.50 | 34.50 | 1.47% | 4,133 |
| Aug 6, 2026 | 34.40 | 34.60 | 34.00 | 34.00 | 34.00 | -2.02% | 5,071 |
| Aug 5, 2026 | 34.50 | 34.90 | 34.30 | 34.70 | 34.70 | 0.58% | 4,148 |
| Aug 4, 2026 | 34.50 | 34.70 | 34.20 | 34.50 | 34.50 | -0.29% | 1,231 |
| Aug 3, 2026 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 3.28% | 1,897 |
| Jul 31, 2026 | 34.00 | 34.00 | 33.40 | 33.50 | 33.50 | -0.89% | 2,026 |
| Jul 30, 2026 | 33.90 | 33.90 | 33.80 | 33.80 | 33.80 | -0.29% | 435 |
| Jul 29, 2026 | 33.80 | 34.20 | 33.70 | 33.90 | 33.90 | - | 1,113 |
| Jul 28, 2026 | 34.30 | 34.30 | 33.90 | 33.90 | 33.90 | -2.02% | 4,466 |
| Jul 27, 2026 | 35.30 | 35.30 | 34.60 | 34.60 | 34.60 | -0.57% | 706 |
| 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 |