Sanok Rubber Company Spólka Akcyjna (WSE:SNK)
Poland · Delayed Price · Currency is PLN 22.80
-0.10 (-0.44%)
Sep 4, 2026, 5:00 PM CET
WSE:SNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | -0.44% | 5,633 |
| Sep 3, 2026 | 23.10 | 23.20 | 22.50 | 22.90 | 22.90 | -0.43% | 7,359 |
| Sep 2, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | - | 3,476 |
| Sep 1, 2026 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | -0.43% | 5,101 |
| Aug 31, 2026 | 23.00 | 23.20 | 22.80 | 23.10 | 23.10 | 0.87% | 4,951 |
| Aug 28, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | - | 1,828 |
| Aug 27, 2026 | 22.80 | 23.20 | 22.80 | 22.90 | 22.90 | -0.43% | 2,111 |
| Aug 26, 2026 | 22.90 | 23.20 | 22.60 | 23.00 | 23.00 | 0.88% | 12,460 |
| Aug 25, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 12,730 |
| Aug 24, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | 7,597 |
| Aug 21, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | 0.44% | 6,160 |
| Aug 20, 2026 | 22.70 | 22.80 | 22.40 | 22.50 | 22.50 | - | 2,618 |
| Aug 19, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 2,988 |
| Aug 18, 2026 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -0.88% | 3,742 |
| Aug 17, 2026 | 22.60 | 22.80 | 22.50 | 22.70 | 22.70 | 0.44% | 3,023 |
| Aug 14, 2026 | 22.50 | 22.60 | 22.30 | 22.60 | 22.60 | 1.35% | 5,048 |
| Aug 13, 2026 | 22.50 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 2,007 |
| Aug 12, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 2,533 |
| Aug 11, 2026 | 22.50 | 22.60 | 22.40 | 22.40 | 22.40 | - | 3,696 |
| Aug 10, 2026 | 22.30 | 22.40 | 22.10 | 22.40 | 22.40 | 0.45% | 1,404 |
| Aug 7, 2026 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | -0.45% | 3,563 |
| Aug 6, 2026 | 22.10 | 22.40 | 22.00 | 22.40 | 22.40 | 1.36% | 6,889 |
| Aug 5, 2026 | 21.90 | 22.10 | 21.80 | 22.10 | 22.10 | 1.84% | 3,307 |
| Aug 4, 2026 | 22.20 | 22.20 | 21.60 | 21.70 | 21.70 | -1.81% | 7,384 |
| Aug 3, 2026 | 22.00 | 22.20 | 22.00 | 22.10 | 22.10 | 0.45% | 1,785 |
| Jul 31, 2026 | 22.10 | 22.20 | 21.80 | 22.00 | 22.00 | -0.45% | 3,303 |
| Jul 30, 2026 | 22.00 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 1,313 |
| Jul 29, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | - | 2,100 |
| Jul 28, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | -0.45% | 967 |
| Jul 27, 2026 | 22.10 | 22.30 | 22.00 | 22.10 | 22.10 | - | 638 |
| Jul 24, 2026 | 22.10 | 22.30 | 22.00 | 22.10 | 22.10 | - | 1,726 |
| Jul 23, 2026 | 22.40 | 22.40 | 21.90 | 22.10 | 22.10 | -0.45% | 11,161 |
| Jul 22, 2026 | 22.00 | 22.30 | 21.90 | 22.20 | 22.20 | 0.91% | 1,021 |
| Jul 21, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | - | 2,155 |
| Jul 20, 2026 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | - | 4,744 |
| Jul 17, 2026 | 22.10 | 22.10 | 21.70 | 22.00 | 22.00 | 0.46% | 346 |
| Jul 16, 2026 | 21.70 | 22.20 | 21.60 | 21.90 | 21.90 | 0.46% | 2,308 |
| Jul 15, 2026 | 22.10 | 22.50 | 21.70 | 21.80 | 21.80 | -1.36% | 5,320 |
| Jul 14, 2026 | 22.40 | 22.60 | 22.00 | 22.10 | 22.10 | -1.34% | 9,954 |
| Jul 13, 2026 | 22.00 | 23.00 | 21.70 | 22.40 | 22.40 | 1.82% | 9,333 |
| Jul 10, 2026 | 21.90 | 22.10 | 21.70 | 22.00 | 22.00 | 1.38% | 3,777 |
| Jul 9, 2026 | 21.50 | 21.90 | 21.50 | 21.70 | 21.70 | 0.93% | 1,788 |
| Jul 8, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.83% | 4,141 |
| Jul 7, 2026 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 3,723 |
| Jul 6, 2026 | 21.70 | 21.90 | 21.50 | 21.70 | 21.70 | 0.46% | 4,423 |
| Jul 3, 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | 0.93% | 11,427 |
| Jul 2, 2026 | 21.20 | 21.60 | 21.20 | 21.40 | 21.40 | - | 5,070 |
| Jul 1, 2026 | 21.20 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 7,120 |
| Jun 30, 2026 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 8,604 |
| Jun 29, 2026 | 20.90 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 11,810 |