Sanok Rubber Company Spólka Akcyjna (WSE:SNK)
Poland · Delayed Price · Currency is PLN 21.70
-0.20 (-0.91%)
Apr 8, 2026, 4:34 PM CET
WSE:SNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.30 | 21.60 | 21.30 | 21.40 | 21.40 | -0.93% | 361 |
| Apr 1, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 4.35% | 2,120 |
| Mar 31, 2026 | 20.70 | 20.90 | 20.70 | 20.70 | 20.70 | 0.49% | 1,299 |
| Mar 30, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | -1.44% | 2,595 |
| Mar 27, 2026 | 20.80 | 20.90 | 20.50 | 20.90 | 20.90 | 0.97% | 1,137 |
| Mar 26, 2026 | 21.00 | 21.00 | 20.40 | 20.70 | 20.70 | -1.43% | 2,815 |
| Mar 25, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | - | 480 |
| Mar 24, 2026 | 21.10 | 21.20 | 20.80 | 21.00 | 21.00 | - | 2,939 |
| Mar 23, 2026 | 21.20 | 21.20 | 20.30 | 21.00 | 21.00 | - | 12,791 |
| Mar 20, 2026 | 21.60 | 22.80 | 21.00 | 21.00 | 21.00 | 0.48% | 24,751 |
| Mar 19, 2026 | 21.10 | 21.30 | 20.70 | 20.90 | 20.90 | -0.95% | 1,629 |
| Mar 18, 2026 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -1.40% | 540 |
| Mar 17, 2026 | 21.00 | 21.40 | 20.80 | 21.40 | 21.40 | 1.90% | 1,935 |
| Mar 16, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | 502 |
| Mar 13, 2026 | 21.40 | 21.40 | 20.60 | 21.20 | 21.20 | -0.93% | 4,735 |
| Mar 12, 2026 | 21.50 | 21.60 | 21.00 | 21.40 | 21.40 | -0.47% | 783 |
| Mar 11, 2026 | 21.40 | 21.60 | 21.10 | 21.50 | 21.50 | 0.47% | 675 |
| Mar 10, 2026 | 21.40 | 21.40 | 21.10 | 21.40 | 21.40 | - | 2,300 |
| Mar 9, 2026 | 21.10 | 21.40 | 21.00 | 21.40 | 21.40 | -0.47% | 2,543 |
| Mar 6, 2026 | 21.80 | 22.00 | 21.10 | 21.50 | 21.50 | -2.27% | 3,542 |
| Mar 5, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | - | 444 |
| Mar 4, 2026 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 1.38% | 842 |
| Mar 3, 2026 | 22.70 | 22.70 | 21.60 | 21.70 | 21.70 | -4.82% | 6,125 |
| Mar 2, 2026 | 22.40 | 22.80 | 22.20 | 22.80 | 22.80 | 1.79% | 2,920 |
| Feb 27, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 666 |
| Feb 26, 2026 | 22.70 | 22.70 | 22.40 | 22.60 | 22.60 | - | 717 |
| Feb 25, 2026 | 21.80 | 23.00 | 21.70 | 22.60 | 22.60 | 3.20% | 3,622 |
| Feb 24, 2026 | 21.90 | 22.00 | 21.60 | 21.90 | 21.90 | -0.90% | 1,862 |
| Feb 23, 2026 | 22.20 | 22.20 | 21.90 | 22.10 | 22.10 | -0.45% | 1,866 |
| Feb 20, 2026 | 22.70 | 22.70 | 22.00 | 22.20 | 22.20 | -2.63% | 4,834 |
| Feb 19, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 3,034 |
| Feb 18, 2026 | 23.10 | 23.10 | 22.80 | 23.00 | 23.00 | - | 1,106 |
| Feb 17, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 480 |
| Feb 16, 2026 | 22.90 | 23.30 | 22.90 | 23.00 | 23.00 | -1.29% | 272 |
| Feb 13, 2026 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | - | 5,435 |
| Feb 12, 2026 | 23.50 | 23.50 | 23.00 | 23.30 | 23.30 | -0.43% | 2,017 |
| Feb 11, 2026 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | - | 147 |
| Feb 10, 2026 | 23.10 | 23.50 | 23.10 | 23.40 | 23.40 | 1.30% | 1,409 |
| Feb 9, 2026 | 23.10 | 23.50 | 23.10 | 23.10 | 23.10 | -0.43% | 1,301 |
| Feb 6, 2026 | 22.60 | 23.30 | 22.50 | 23.20 | 23.20 | 1.31% | 8,854 |
| Feb 5, 2026 | 23.10 | 23.40 | 22.60 | 22.90 | 22.90 | -1.29% | 3,075 |
| Feb 4, 2026 | 23.00 | 23.20 | 22.90 | 23.20 | 23.20 | 0.87% | 4,157 |
| Feb 3, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -0.86% | 18,218 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | -1.28% | 5,324 |
| Jan 30, 2026 | 23.50 | 23.80 | 23.10 | 23.50 | 23.50 | - | 6,689 |
| Jan 29, 2026 | 23.50 | 24.50 | 23.20 | 23.50 | 23.50 | - | 13,008 |
| Jan 28, 2026 | 23.00 | 23.90 | 22.80 | 23.50 | 23.50 | 2.17% | 11,298 |
| Jan 27, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 5.02% | 9,366 |
| Jan 26, 2026 | 22.20 | 22.30 | 21.90 | 21.90 | 21.90 | -0.90% | 814 |
| Jan 23, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | -0.45% | 2,943 |