Sanok Rubber Company Spólka Akcyjna (WSE:SNK)
Poland · Delayed Price · Currency is PLN 22.80
0.00 (0.00%)
Sep 12, 2025, 12:22 PM CET
WSE:SNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.70 | 23.20 | 22.70 | 23.10 | 23.10 | 1.32% | 1,277 |
| Sep 11, 2025 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | -0.87% | 3,103 |
| Sep 10, 2025 | 24.00 | 24.00 | 22.60 | 23.00 | 23.00 | -5.74% | 9,707 |
| Sep 9, 2025 | 24.30 | 24.50 | 23.30 | 24.40 | 24.40 | -3.94% | 19,518 |
| Sep 8, 2025 | 25.10 | 25.40 | 24.90 | 25.40 | 23.90 | 1.20% | 9,804 |
| Sep 5, 2025 | 25.20 | 25.50 | 25.00 | 25.10 | 23.62 | -0.40% | 5,298 |
| Sep 4, 2025 | 25.50 | 25.50 | 25.10 | 25.20 | 23.71 | -1.18% | 5,677 |
| Sep 3, 2025 | 25.50 | 25.60 | 25.00 | 25.50 | 23.99 | 0.39% | 4,860 |
| Sep 2, 2025 | 25.30 | 25.60 | 25.30 | 25.40 | 23.90 | 0.40% | 5,747 |
| Sep 1, 2025 | 25.30 | 25.30 | 25.00 | 25.30 | 23.81 | -0.39% | 7,643 |
| Aug 29, 2025 | 25.40 | 25.40 | 25.00 | 25.40 | 23.90 | - | 1,958 |
| Aug 28, 2025 | 25.00 | 25.40 | 24.60 | 25.40 | 23.90 | 2.01% | 4,649 |
| Aug 27, 2025 | 25.20 | 25.20 | 24.50 | 24.90 | 23.43 | -1.19% | 4,198 |
| Aug 26, 2025 | 25.60 | 25.80 | 25.20 | 25.20 | 23.71 | -1.18% | 5,624 |
| Aug 25, 2025 | 24.60 | 25.80 | 24.50 | 25.50 | 23.99 | 4.08% | 12,979 |
| Aug 22, 2025 | 23.90 | 24.80 | 23.80 | 24.50 | 23.05 | 2.51% | 23,533 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 22.49 | - | 1,420 |
| Aug 20, 2025 | 23.80 | 23.90 | 23.70 | 23.90 | 22.49 | 0.42% | 6,367 |
| Aug 19, 2025 | 23.80 | 23.90 | 23.70 | 23.80 | 22.39 | - | 4,108 |
| Aug 18, 2025 | 23.80 | 23.80 | 23.70 | 23.80 | 22.39 | - | 2,996 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.70 | 23.80 | 22.39 | -0.42% | 1,158 |
| Aug 13, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 22.49 | 0.42% | 11,544 |
| Aug 12, 2025 | 23.90 | 23.90 | 23.70 | 23.80 | 22.39 | -0.42% | 3,558 |
| Aug 11, 2025 | 23.80 | 23.90 | 23.70 | 23.90 | 22.49 | 0.42% | 1,885 |
| Aug 8, 2025 | 23.60 | 23.90 | 23.60 | 23.80 | 22.39 | 1.28% | 4,061 |
| Aug 7, 2025 | 23.70 | 23.80 | 23.40 | 23.50 | 22.11 | -0.84% | 3,600 |
| Aug 6, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 22.30 | 1.28% | 8,836 |
| Aug 5, 2025 | 23.30 | 23.50 | 23.30 | 23.40 | 22.02 | -0.43% | 1,455 |
| Aug 4, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 22.11 | 0.43% | 2,480 |
| Aug 1, 2025 | 23.40 | 23.40 | 23.20 | 23.40 | 22.02 | 0.43% | 3,026 |
| Jul 31, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 21.92 | - | 1,058 |
| Jul 30, 2025 | 23.40 | 23.50 | 23.20 | 23.30 | 21.92 | -0.43% | 5,747 |
| Jul 29, 2025 | 23.40 | 23.40 | 23.20 | 23.40 | 22.02 | - | 252 |
| Jul 28, 2025 | 23.40 | 23.50 | 23.20 | 23.40 | 22.02 | 0.86% | 11,018 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.00 | 23.20 | 21.83 | - | 2,640 |
| Jul 24, 2025 | 23.10 | 23.30 | 23.10 | 23.20 | 21.83 | 1.31% | 1,604 |
| Jul 23, 2025 | 23.00 | 23.10 | 22.90 | 22.90 | 21.55 | 0.44% | 1,285 |
| Jul 22, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 21.45 | -0.87% | 1,698 |
| Jul 21, 2025 | 22.90 | 23.00 | 22.80 | 23.00 | 21.64 | 0.44% | 3,502 |
| Jul 18, 2025 | 22.80 | 22.90 | 22.60 | 22.90 | 21.55 | 1.33% | 295 |
| Jul 17, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 21.27 | - | 3,754 |
| Jul 16, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 21.27 | -1.31% | 2,484 |
| Jul 15, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 21.55 | 1.78% | 1,061 |
| Jul 14, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 21.17 | -1.32% | 681 |
| Jul 11, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 21.45 | 0.44% | 7,858 |
| Jul 10, 2025 | 22.80 | 22.80 | 22.60 | 22.70 | 21.36 | -0.44% | 7,965 |
| Jul 9, 2025 | 22.80 | 22.80 | 22.50 | 22.80 | 21.45 | 0.44% | 327 |
| Jul 8, 2025 | 22.70 | 22.80 | 22.50 | 22.70 | 21.36 | 0.44% | 641 |
| Jul 7, 2025 | 22.80 | 23.00 | 22.50 | 22.60 | 21.27 | -0.44% | 1,215 |
| Jul 4, 2025 | 22.80 | 22.80 | 22.60 | 22.70 | 21.36 | -0.44% | 720 |