Skarbiec Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	27.300	27.300	26.200	27.000	20.599	599
2025-08-12	26.800	27.500	26.800	27.400	20.904	1,920
2025-08-11	26.500	27.000	26.500	26.900	20.523	305
2025-08-08	26.400	26.600	26.000	26.400	20.141	1,990
2025-08-07	26.700	27.000	26.200	26.400	20.141	1,423
2025-08-06	27.400	27.400	26.800	26.800	20.447	52
2025-08-05	26.500	26.800	25.800	26.800	20.447	1,066
2025-08-04	26.500	27.000	25.400	26.500	20.218	1,966
2025-08-01	26.900	27.500	26.100	26.600	20.294	1,782
2025-07-31	27.600	27.800	27.000	27.300	20.828	662
2025-07-30	27.600	27.600	27.600	27.600	21.057	105
2025-07-29	27.100	28.100	26.900	28.000	21.362	5,194
2025-07-28	27.500	27.800	27.100	27.100	20.675	1,027
2025-07-25	27.300	28.000	27.200	27.900	21.286	1,081
2025-07-24	27.200	27.800	27.100	27.300	20.828	731
2025-07-23	27.100	27.900	27.100	27.200	20.752	860
2025-07-22	27.300	27.300	27.100	27.100	20.675	24
2025-07-21	27.800	27.800	26.800	27.800	21.210	1,728
2025-07-18	27.800	28.100	27.800	27.800	21.210	696
2025-07-17	28.000	28.100	27.500	27.700	21.133	260
2025-07-16	27.700	28.000	27.600	27.800	21.210	374
2025-07-15	28.000	28.400	27.700	27.700	21.133	2,620
2025-07-14	27.900	27.900	27.500	27.700	21.133	729
2025-07-11	27.300	27.900	27.200	27.900	21.286	2,389
2025-07-10	27.900	27.900	27.300	27.300	20.828	2,915
2025-07-09	27.400	28.000	27.000	27.900	21.286	2,594
2025-07-08	27.500	27.800	27.500	27.500	20.981	205
2025-07-07	27.800	28.000	26.900	27.600	21.057	3,553
2025-07-04	27.800	27.900	27.100	27.900	21.286	297
2025-07-03	27.000	27.800	26.800	27.800	21.210	1,338
2025-07-02	27.000	27.100	26.500	26.600	20.294	3,630
2025-07-01	26.800	27.100	26.800	27.000	20.599	476
2025-06-30	26.600	26.700	26.400	26.700	20.370	1,427
2025-06-27	27.000	27.200	26.300	26.600	20.294	2,373
2025-06-26	27.100	27.600	27.000	27.300	20.828	627
2025-06-25	27.200	27.800	26.700	27.100	20.675	3,472
2025-06-24	27.500	28.200	26.900	27.200	20.752	1,771
2025-06-23	27.400	28.300	26.600	27.300	20.828	7,663
2025-06-20	27.800	28.800	27.200	27.800	21.210	23,199
2025-06-18	27.000	27.500	26.100	27.500	20.981	20,188
2025-06-17	26.300	27.200	25.600	27.000	20.599	3,831
2025-06-16	25.600	25.800	25.600	25.600	19.531	172
2025-06-13	25.300	25.900	25.100	25.900	19.760	3,422
2025-06-12	25.500	26.300	25.200	26.300	20.065	1,548
2025-06-11	26.200	26.400	25.200	26.300	20.065	1,313
2025-06-10	26.500	26.800	26.100	26.200	19.989	552
2025-06-09	26.300	26.800	25.100	26.800	20.447	1,226
2025-06-06	26.400	26.400	26.300	26.300	20.065	280
2025-06-05	26.500	26.500	26.300	26.300	20.065	251
2025-06-04	26.400	26.400	26.400	26.400	20.141	157
2025-06-03	26.800	26.800	26.300	26.400	20.141	246
2025-06-02	26.800	27.000	25.200	26.800	20.447	2,067
2025-05-30	27.500	27.500	27.000	27.300	20.828	1,340
2025-05-29	26.700	27.800	26.300	27.500	20.981	19,535
2025-05-28	25.800	26.300	25.700	26.300	20.065	425
2025-05-27	26.300	26.600	25.700	26.300	20.065	1,211
2025-05-26	25.700	26.700	25.500	26.200	19.989	38,916
2025-05-23	26.100	26.800	26.100	26.300	20.065	593
2025-05-22	26.200	26.700	26.000	26.700	20.370	2,020
2025-05-21	26.800	26.800	26.200	26.200	19.989	1,183

← NewerPage 6 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	8.2500 PLN
2019-11-21	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.