Sanok Rubber Company Spólka Akcyjna (WSE:SNK)
Poland · Delayed Price · Currency is PLN 23.80
-0.10 (-0.42%)
Aug 14, 2025, 3:42 PM CET
WSE:SNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | 0.42% | 11,544 |
| Aug 12, 2025 | 23.90 | 23.90 | 23.70 | 23.80 | 23.80 | -0.42% | 3,558 |
| Aug 11, 2025 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | 0.42% | 1,885 |
| Aug 8, 2025 | 23.60 | 23.90 | 23.60 | 23.80 | 23.80 | 1.28% | 4,061 |
| Aug 7, 2025 | 23.70 | 23.80 | 23.40 | 23.50 | 23.50 | -0.84% | 3,600 |
| Aug 6, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 1.28% | 8,836 |
| Aug 5, 2025 | 23.30 | 23.50 | 23.30 | 23.40 | 23.40 | -0.43% | 1,455 |
| Aug 4, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 2,480 |
| Aug 1, 2025 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 3,026 |
| Jul 31, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | - | 1,058 |
| Jul 30, 2025 | 23.40 | 23.50 | 23.20 | 23.30 | 23.30 | -0.43% | 5,747 |
| Jul 29, 2025 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | - | 252 |
| Jul 28, 2025 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | 0.86% | 11,018 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | - | 2,640 |
| Jul 24, 2025 | 23.10 | 23.30 | 23.10 | 23.20 | 23.20 | 1.31% | 1,604 |
| Jul 23, 2025 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | 0.44% | 1,285 |
| Jul 22, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 1,698 |
| Jul 21, 2025 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 0.44% | 3,502 |
| Jul 18, 2025 | 22.80 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 295 |
| Jul 17, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | - | 3,754 |
| Jul 16, 2025 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 2,484 |
| Jul 15, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | 1,061 |
| Jul 14, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.32% | 681 |
| Jul 11, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 7,858 |
| Jul 10, 2025 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | -0.44% | 7,965 |
| Jul 9, 2025 | 22.80 | 22.80 | 22.50 | 22.80 | 22.80 | 0.44% | 327 |
| Jul 8, 2025 | 22.70 | 22.80 | 22.50 | 22.70 | 22.70 | 0.44% | 641 |
| Jul 7, 2025 | 22.80 | 23.00 | 22.50 | 22.60 | 22.60 | -0.44% | 1,215 |
| Jul 4, 2025 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | -0.44% | 720 |
| Jul 3, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 581 |
| Jul 2, 2025 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | 0.44% | 449 |
| Jul 1, 2025 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 55 |
| Jun 30, 2025 | 23.00 | 23.00 | 22.50 | 22.90 | 22.90 | - | 621 |
| Jun 27, 2025 | 22.60 | 22.90 | 22.40 | 22.90 | 22.90 | 1.33% | 2,512 |
| Jun 26, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | 1,988 |
| Jun 25, 2025 | 22.50 | 22.80 | 22.40 | 22.60 | 22.60 | 0.44% | 1,206 |
| Jun 24, 2025 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | -1.32% | 847 |
| Jun 23, 2025 | 22.90 | 23.00 | 22.50 | 22.80 | 22.80 | -0.44% | 11,608 |
| Jun 20, 2025 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 3.15% | 5,680 |
| Jun 18, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 688 |
| Jun 17, 2025 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 1,596 |
| Jun 16, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | 470 |
| Jun 13, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | - | 2,744 |
| Jun 12, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 327 |
| Jun 11, 2025 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | 0.91% | 1,587 |
| Jun 10, 2025 | 22.20 | 22.30 | 22.00 | 22.00 | 22.00 | -0.90% | 896 |
| Jun 9, 2025 | 22.00 | 22.30 | 22.00 | 22.20 | 22.20 | - | 589 |
| Jun 6, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - | 25,019 |
| Jun 5, 2025 | 22.20 | 22.20 | 22.10 | 22.20 | 22.20 | - | 1,301 |
| Jun 4, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 1,235 |