Sanok Rubber Company Spólka Akcyjna (WSE:SNK)
Poland · Delayed Price · Currency is PLN 19.70
-0.10 (-0.51%)
Oct 15, 2026, 3:48 PM CET
WSE:SNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.85 | 19.85 | 19.65 | 19.70 | 19.70 | -0.51% | 3,738 |
| Oct 14, 2026 | 19.80 | 19.90 | 19.75 | 19.80 | 19.80 | -0.25% | 2,413 |
| Oct 13, 2026 | 19.90 | 19.90 | 19.75 | 19.85 | 19.85 | - | 1,682 |
| Oct 12, 2026 | 19.90 | 19.90 | 19.80 | 19.85 | 19.85 | 0.25% | 2,751 |
| Oct 9, 2026 | 19.80 | 19.85 | 19.70 | 19.80 | 19.80 | - | 4,283 |
| Oct 8, 2026 | 19.85 | 19.90 | 19.75 | 19.80 | 19.80 | -0.25% | 2,396 |
| Oct 7, 2026 | 19.85 | 19.95 | 19.80 | 19.85 | 19.85 | - | 2,236 |
| Oct 6, 2026 | 19.95 | 19.95 | 19.75 | 19.85 | 19.85 | 0.76% | 2,588 |
| Oct 5, 2026 | 20.30 | 20.30 | 19.70 | 19.70 | 19.70 | -0.51% | 843 |
| Oct 2, 2026 | 20.00 | 20.00 | 19.70 | 19.80 | 19.80 | -1.00% | 4,573 |
| Oct 1, 2026 | 20.20 | 20.20 | 19.95 | 20.00 | 20.00 | -0.99% | 2,287 |
| Sep 30, 2026 | 20.30 | 20.90 | 19.95 | 20.20 | 20.20 | - | 10,318 |
| Sep 29, 2026 | 19.95 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 28,741 |
| Sep 28, 2026 | 20.20 | 20.20 | 19.95 | 20.00 | 20.00 | - | 818 |
| Sep 25, 2026 | 20.30 | 20.30 | 19.95 | 20.00 | 20.00 | - | 1,137 |
| Sep 24, 2026 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 0.76% | 8,710 |
| Sep 23, 2026 | 20.40 | 20.40 | 19.85 | 19.85 | 19.85 | -0.75% | 7,362 |
| Sep 22, 2026 | 19.90 | 20.50 | 19.80 | 20.00 | 20.00 | 0.50% | 7,185 |
| Sep 21, 2026 | 19.75 | 19.90 | 19.45 | 19.90 | 19.90 | -0.25% | 2,431 |
| Sep 18, 2026 | 19.85 | 20.00 | 19.00 | 19.95 | 19.95 | -0.25% | 20,170 |
| Sep 17, 2026 | 20.10 | 20.10 | 19.40 | 20.00 | 20.00 | 0.25% | 15,885 |
| Sep 16, 2026 | 20.10 | 20.10 | 19.80 | 19.95 | 19.95 | -0.25% | 3,237 |
| Sep 15, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | -0.99% | 4,124 |
| Sep 14, 2026 | 20.90 | 21.00 | 20.00 | 20.20 | 20.20 | -0.49% | 6,645 |
| Sep 11, 2026 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | -2.87% | 5,581 |
| Sep 10, 2026 | 21.10 | 21.20 | 20.70 | 20.90 | 20.90 | -1.42% | 8,417 |
| Sep 9, 2026 | 21.40 | 21.50 | 20.50 | 21.20 | 21.20 | -0.93% | 9,772 |
| Sep 8, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 21.40 | 0.44% | 18,986 |
| Sep 7, 2026 | 22.80 | 22.80 | 22.40 | 22.50 | 21.31 | -1.32% | 8,576 |
| Sep 4, 2026 | 22.90 | 22.90 | 22.60 | 22.80 | 21.59 | -0.44% | 5,633 |
| Sep 3, 2026 | 23.10 | 23.20 | 22.50 | 22.90 | 21.68 | -0.43% | 7,359 |
| Sep 2, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 21.78 | - | 3,476 |
| Sep 1, 2026 | 23.20 | 23.20 | 22.80 | 23.00 | 21.78 | -0.43% | 5,101 |
| Aug 31, 2026 | 23.00 | 23.20 | 22.80 | 23.10 | 21.87 | 0.87% | 4,951 |
| Aug 28, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 21.68 | - | 1,828 |
| Aug 27, 2026 | 22.80 | 23.20 | 22.80 | 22.90 | 21.68 | -0.43% | 2,111 |
| Aug 26, 2026 | 22.90 | 23.20 | 22.60 | 23.00 | 21.78 | 0.88% | 12,460 |
| Aug 25, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 21.59 | 0.88% | 12,730 |
| Aug 24, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 21.40 | - | 7,597 |
| Aug 21, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 21.40 | 0.44% | 6,160 |
| Aug 20, 2026 | 22.70 | 22.80 | 22.40 | 22.50 | 21.31 | - | 2,618 |
| Aug 19, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 21.31 | - | 2,988 |
| Aug 18, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 21.31 | -0.88% | 3,742 |
| Aug 17, 2026 | 22.60 | 22.80 | 22.50 | 22.70 | 21.49 | 0.44% | 3,023 |
| Aug 14, 2026 | 22.50 | 22.60 | 22.30 | 22.60 | 21.40 | 1.35% | 5,048 |
| Aug 13, 2026 | 22.50 | 22.60 | 22.30 | 22.30 | 21.12 | -0.89% | 2,007 |
| Aug 12, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 21.31 | 0.45% | 2,533 |
| Aug 11, 2026 | 22.50 | 22.60 | 22.40 | 22.40 | 21.21 | - | 3,696 |
| Aug 10, 2026 | 22.30 | 22.40 | 22.10 | 22.40 | 21.21 | 0.45% | 1,404 |
| Aug 7, 2026 | 22.40 | 22.40 | 22.00 | 22.30 | 21.12 | -0.45% | 3,563 |