Sanok Rubber Company Spólka Akcyjna (WSE:SNK)
Poland · Delayed Price · Currency is PLN 23.20
+0.20 (0.87%)
At close: Feb 4, 2026
WSE:SNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 23.00 | 23.20 | 22.90 | 22.90 | - | -0.43% | 3,757 |
| 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 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | - | 1,695 |
| Jan 21, 2026 | 22.20 | 22.40 | 21.80 | 22.20 | 22.20 | - | 9,483 |
| Jan 20, 2026 | 22.40 | 22.50 | 22.20 | 22.20 | 22.20 | -0.45% | 1,339 |
| Jan 19, 2026 | 22.30 | 22.50 | 22.30 | 22.30 | 22.30 | - | 1,406 |
| Jan 16, 2026 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | - | 4,801 |
| Jan 15, 2026 | 22.60 | 22.70 | 22.20 | 22.30 | 22.30 | -1.33% | 4,224 |
| Jan 14, 2026 | 22.30 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | 1,696 |
| Jan 13, 2026 | 22.50 | 22.70 | 22.40 | 22.40 | 22.40 | -0.44% | 3,393 |
| Jan 12, 2026 | 22.70 | 22.70 | 22.30 | 22.50 | 22.50 | 0.45% | 5,727 |
| Jan 9, 2026 | 22.80 | 22.80 | 21.80 | 22.40 | 22.40 | -1.32% | 62,544 |
| Jan 8, 2026 | 22.70 | 23.00 | 22.30 | 22.70 | 22.70 | 5.58% | 42,403 |
| Jan 7, 2026 | 21.80 | 21.80 | 21.30 | 21.50 | 21.50 | -0.92% | 6,838 |
| Jan 5, 2026 | 21.50 | 21.70 | 21.20 | 21.70 | 21.70 | 0.93% | 21,148 |
| Jan 2, 2026 | 21.00 | 21.50 | 20.90 | 21.50 | 21.50 | 1.90% | 12,848 |
| Dec 30, 2025 | 20.30 | 21.10 | 19.90 | 21.10 | 21.10 | 4.98% | 29,713 |
| Dec 29, 2025 | 20.00 | 20.30 | 19.85 | 20.10 | 20.10 | -0.99% | 4,217 |
| Dec 23, 2025 | 20.10 | 20.40 | 20.00 | 20.30 | 20.30 | 1.00% | 4,051 |
| Dec 22, 2025 | 19.85 | 20.20 | 19.80 | 20.10 | 20.10 | - | 1,826 |
| Dec 19, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | - | 4,354 |
| Dec 18, 2025 | 20.40 | 20.40 | 19.80 | 20.10 | 20.10 | -1.47% | 3,983 |
| Dec 17, 2025 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.99% | 2,826 |
| Dec 16, 2025 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | - | 2,605 |
| Dec 15, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 4,078 |
| Dec 12, 2025 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | - | 3,275 |
| Dec 11, 2025 | 19.95 | 20.00 | 19.75 | 20.00 | 20.00 | 0.25% | 4,575 |
| Dec 10, 2025 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | - | 1,837 |
| Dec 9, 2025 | 19.95 | 19.95 | 19.75 | 19.95 | 19.95 | - | 603 |
| Dec 8, 2025 | 20.10 | 20.10 | 19.80 | 19.95 | 19.95 | 0.25% | 2,525 |
| Dec 5, 2025 | 20.00 | 20.00 | 19.65 | 19.90 | 19.90 | -0.50% | 1,709 |
| Dec 4, 2025 | 19.95 | 20.10 | 19.80 | 20.00 | 20.00 | -0.50% | 1,900 |
| Dec 3, 2025 | 20.10 | 20.30 | 19.90 | 20.10 | 20.10 | - | 2,866 |
| Dec 2, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.50% | 1,141 |
| Dec 1, 2025 | 20.20 | 20.20 | 19.95 | 20.20 | 20.20 | 1.00% | 1,780 |
| Nov 28, 2025 | 19.90 | 20.10 | 19.80 | 20.00 | 20.00 | 0.50% | 5,786 |
| Nov 27, 2025 | 20.10 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 2,156 |
| Nov 26, 2025 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | -0.99% | 4,447 |
| Nov 25, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | - | 2,870 |
| Nov 24, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | - | 960 |
| Nov 21, 2025 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | -0.98% | 2,169 |
| Nov 20, 2025 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.49% | 3,421 |
| Nov 19, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | - | 1,697 |