Stohid Technology S.A. (WSE:SKY)
Poland · Delayed Price · Currency is PLN 4.960
+0.100 (2.06%)
At close: Sep 3, 2026
Stohid Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.96 | 4.98 | 4.32 | 4.78 | 4.78 | -3.63% | 21,518 |
| Sep 3, 2026 | 4.86 | 6.05 | 4.42 | 4.96 | 4.96 | 2.06% | 59,013 |
| Sep 2, 2026 | 3.36 | 4.86 | 3.20 | 4.86 | 4.86 | 51.88% | 28,280 |
| Sep 1, 2026 | 3.12 | 3.40 | 3.12 | 3.20 | 3.20 | - | 3,878 |
| Aug 31, 2026 | 3.20 | 3.54 | 3.10 | 3.20 | 3.20 | 4.58% | 12,416 |
| Aug 28, 2026 | 3.04 | 3.14 | 2.70 | 3.06 | 3.06 | - | 592 |
| Aug 27, 2026 | 2.98 | 3.20 | 2.70 | 3.06 | 3.06 | 4.79% | 521 |
| Aug 26, 2026 | 2.76 | 3.12 | 2.76 | 2.92 | 2.92 | 0.69% | 838 |
| Aug 25, 2026 | 3.02 | 3.20 | 2.88 | 2.90 | 2.90 | -3.97% | 1,058 |
| Aug 24, 2026 | 3.02 | 3.40 | 3.02 | 3.02 | 3.02 | - | 6,259 |
| Aug 21, 2026 | 3.16 | 3.16 | 2.82 | 3.02 | 3.02 | -3.21% | 2,555 |
| Aug 20, 2026 | 3.18 | 3.20 | 2.72 | 3.12 | 3.12 | 7.59% | 3,781 |
| Aug 19, 2026 | 3.40 | 3.46 | 2.90 | 2.90 | 2.90 | -5.23% | 4,052 |
| Aug 18, 2026 | 2.56 | 3.60 | 2.56 | 3.06 | 3.06 | 19.53% | 23,105 |
| Aug 17, 2026 | 3.14 | 3.36 | 2.56 | 2.56 | 2.56 | -18.99% | 4,755 |
| Aug 14, 2026 | 3.52 | 3.60 | 2.82 | 3.16 | 3.16 | -9.20% | 17,555 |
| Aug 13, 2026 | 3.24 | 3.58 | 3.00 | 3.48 | 3.48 | 27.94% | 27,446 |
| Aug 12, 2026 | 2.46 | 2.94 | 2.30 | 2.72 | 2.72 | 19.30% | 15,412 |
| Aug 11, 2026 | 3.00 | 3.60 | 2.24 | 2.28 | 2.28 | 1.79% | 42,087 |
| Aug 10, 2026 | 1.57 | 2.24 | 1.57 | 2.24 | 2.24 | 42.68% | 7,591 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 100 |
| Jul 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 645 |
| Jul 28, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 6.80% | 600 |
| Jul 24, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 913 |
| Jul 22, 2026 | 1.43 | 1.55 | 1.42 | 1.42 | 1.42 | -8.39% | 1,215 |
| Jul 20, 2026 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | -1.27% | 17 |
| Jul 16, 2026 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | 1.29% | 1,345 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| Jul 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| Jul 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| Jul 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| Jul 6, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | - | 137 |
| Jul 3, 2026 | 1.55 | 1.55 | 1.43 | 1.55 | 1.55 | - | 251 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 530 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 20 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| Jun 25, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 1,036 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | 1,685 |
| Jun 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 7.89% | 23 |
| Jun 19, 2026 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -5.00% | 5,196 |
| Jun 18, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 3.23% | 162 |
| Jun 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| Jun 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 18 |
| Jun 12, 2026 | 1.55 | 1.55 | 1.37 | 1.52 | 1.52 | -1.30% | 472 |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 10 |
| Jun 10, 2026 | 1.58 | 1.58 | 1.36 | 1.50 | 1.50 | -6.25% | 407 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 51 |
| Jun 8, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | -7.34% | 1,243 |
| Jun 5, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 2 |
| Jun 3, 2026 | 1.53 | 1.77 | 1.46 | 1.77 | 1.77 | 15.69% | 704 |