Stohid Technology S.A. (WSE:SKY)
Poland · Delayed Price · Currency is PLN 1.420
-0.080 (-5.33%)
At close: Apr 16, 2026
Stohid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.60 | 1.63 | 1.50 | 1.50 | 1.50 | -6.25% | 1,063 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 820 |
| Apr 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 10 |
| Apr 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | 50 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 6 |
| Apr 7, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 1.91% | 1,764 |
| Apr 2, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | -1.26% | 454 |
| Apr 1, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 5.30% | 194 |
| Mar 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 6 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 4 |
| Mar 20, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 2.58% | 106 |
| Mar 19, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 9.93% | 1,456 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -8.44% | 30 |
| Mar 17, 2026 | 1.74 | 1.74 | 1.40 | 1.54 | 1.54 | -11.49% | 7,367 |
| Mar 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | 50 |
| Mar 13, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 8.92% | 1,877 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -7.65% | 1,520 |
| Mar 11, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 845 |
| Mar 10, 2026 | 1.65 | 1.66 | 1.56 | 1.66 | 1.66 | 3.11% | 834 |
| Mar 9, 2026 | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | -4.73% | 666 |
| Mar 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 50 |
| Mar 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 100 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 179 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 90 |
| Mar 2, 2026 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | -1.73% | 59 |
| Feb 27, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | - | 318 |
| Feb 26, 2026 | 1.72 | 1.73 | 1.64 | 1.73 | 1.73 | - | 620 |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 50 |
| Feb 24, 2026 | 1.77 | 1.80 | 1.65 | 1.65 | 1.65 | -1.20% | 1,517 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -5.65% | 158 |
| Feb 19, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 5.99% | 175 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -5.65% | 74 |
| Feb 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 15 |
| Feb 12, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -8.11% | 1,411 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Feb 10, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | - | 11 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 20 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 20 |
| Feb 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.32% | 29 |
| Feb 3, 2026 | 1.76 | 1.85 | 1.74 | 1.74 | 1.74 | -1.14% | 275 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 60 |
| Jan 29, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -6.38% | 133 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.21% | 2,000 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 70 |
| Jan 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -5.85% | 25 |
| Jan 21, 2026 | 1.75 | 1.88 | 1.74 | 1.88 | 1.88 | 7.43% | 708 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 159 |
| Jan 16, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | 212 |
| Jan 15, 2026 | 1.85 | 1.87 | 1.81 | 1.87 | 1.87 | 1.08% | 965 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.11% | 100 |