Skip to main content
Second Chamber S.A. (WSE:PIX)
Poland flag Poland · Delayed Price · Currency is PLN
0.0520
-0.0024 (-4.41%)
At close: Mar 24, 2025

Second Chamber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20250.040.050.040.050.05-4.41%21,285
Mar 21, 20250.050.050.050.050.0514.29%14,000
Mar 20, 20250.050.050.050.050.05-4.42%11,728
Mar 19, 20250.050.050.050.050.05-0.40%15,094
Mar 18, 20250.050.050.050.050.05-10.39%59,260
Mar 17, 20250.060.060.060.060.06-0.71%8,199
Mar 14, 20250.050.060.050.060.06-0.35%7,349
Mar 13, 20250.060.060.060.060.06-0.35%4,300
Mar 11, 20250.060.060.060.060.0612.75%3,000
Mar 10, 20250.060.060.050.050.05-17.97%27,550
Mar 7, 20250.060.060.060.060.06-0.97%179
Mar 6, 20250.060.060.060.060.06-0.32%2,474
Mar 5, 20250.060.060.060.060.06-0.96%17,306
Mar 4, 20250.060.060.060.060.0613.41%1,200
Mar 3, 20250.060.060.060.060.06-5.15%9,627
Feb 28, 20250.070.070.060.060.06-9.35%20,438
Feb 27, 20250.070.070.060.060.06-9.58%34,157
Feb 26, 20250.060.070.050.070.0713.42%89,986
Feb 25, 20250.060.060.050.060.067.56%61,691
Feb 24, 20250.080.100.050.060.06-35.62%531,981
Feb 21, 20250.100.110.070.090.09-5.04%141,051
Feb 20, 20250.100.120.100.100.10-2.86%41,735
Feb 19, 20250.100.100.100.100.10-1.01%10,000
Feb 18, 20250.100.100.090.100.10-1.00%25,286
Feb 17, 20250.120.120.100.100.10-15.61%67,160
Feb 14, 20250.120.120.120.120.12-1.66%950
Feb 13, 20250.120.120.120.120.12-3.21%50
Feb 12, 20250.120.120.110.120.12-0.40%1,730
Feb 11, 20250.110.130.100.130.1310.13%32,495
Feb 10, 20250.120.120.110.110.11-2.58%8,812
Feb 7, 20250.110.120.110.120.120.87%14,348
Feb 6, 20250.110.120.110.120.1210.53%7,800
Feb 5, 20250.110.110.100.100.10-5.43%10,204
Feb 4, 20250.120.120.110.110.11-7.14%8,091
Feb 3, 20250.110.120.110.120.12-2.46%17,031
Jan 31, 20250.120.130.100.120.12-8.61%83,375
Jan 30, 20250.130.140.120.130.132.69%23,446
Jan 29, 20250.130.130.130.130.13-4.06%5,351
Jan 28, 20250.140.150.120.140.14-17.63%154,382
Jan 27, 20250.160.170.150.160.16-2.66%12,028
Jan 24, 20250.170.180.150.170.17-5.59%9,762
Jan 23, 20250.170.190.170.180.183.47%17,873
Jan 22, 20250.150.170.150.170.1713.44%22,162
Jan 21, 20250.150.150.150.150.152.01%1
Jan 20, 20250.150.150.150.150.151.01%3,125
Jan 17, 20250.150.150.140.150.15-801
Jan 16, 20250.150.150.140.150.15-1.66%2,530
Jan 15, 20250.150.150.140.150.15-1.95%1,279
Jan 14, 20250.150.150.150.150.153.37%1,824
Jan 13, 20250.160.160.150.150.151.37%4,055
Jan 10, 20250.160.160.150.150.15-1.68%7,333
Jan 9, 20250.160.170.140.150.15-6.88%26,956
Jan 8, 20250.170.180.160.160.16-10.86%15,193
Jan 7, 20250.160.200.160.180.1810.12%34,303
Jan 3, 20250.180.180.150.160.16-8.17%38,950
Jan 2, 20250.200.200.160.180.18-10.35%46,914
Dec 30, 20240.210.210.170.200.20-1.00%31,550
Dec 27, 20240.150.220.150.200.2033.33%204,164
Dec 23, 20240.110.160.100.150.1546.34%144,330
Dec 20, 20240.100.100.100.100.101.99%4,675
Dec 19, 20240.100.100.100.100.10-0.50%1,496
Dec 18, 20240.100.100.100.100.101.00%500
Dec 17, 20240.100.100.100.100.10-1.96%13,955
Dec 16, 20240.100.100.100.100.10-4.67%3,050
Dec 13, 20240.110.110.110.110.11-100
Dec 11, 20240.110.110.110.110.111.90%100
Dec 10, 20240.110.110.110.110.114.48%10,500
Dec 9, 20240.100.100.100.100.100.50%500
Dec 6, 20240.100.100.100.100.10-100
Dec 5, 20240.100.100.100.100.10-4.31%16,000
Dec 3, 20240.110.110.100.100.10-2.34%400
Dec 2, 20240.110.110.110.110.112.39%200
Nov 29, 20240.100.110.100.100.100.48%449
Nov 25, 20240.100.100.100.100.104.00%1,100
Nov 22, 20240.110.110.100.100.10-0.99%20,075
Nov 18, 20240.100.100.100.100.10-7.76%663
Nov 14, 20240.110.110.110.110.11-25
Nov 13, 20240.110.110.110.110.119.50%249
Nov 12, 20240.110.110.100.100.10-4.31%4,000
Nov 8, 20240.100.100.100.100.102.45%203
Nov 7, 20240.100.100.100.100.10-0.97%1,000
Nov 6, 20240.100.100.100.100.10-8.04%500
Nov 4, 20240.110.110.110.110.11-1,100
Oct 29, 20240.120.120.100.110.11-4.27%10,077
Oct 28, 20240.110.120.110.120.127.83%11,196
Oct 24, 20240.110.110.110.110.11-5.24%300
Oct 18, 20240.110.110.110.110.114.09%4,897
Oct 17, 20240.110.110.110.110.11-2,295
Oct 16, 20240.110.110.110.110.115.26%755
Oct 15, 20240.110.110.100.100.10-5.43%2,000
Oct 14, 20240.110.110.110.110.110.45%660
Oct 11, 20240.090.110.090.110.1118.03%31,457
Oct 10, 20240.090.090.090.090.09-0.43%2,100
Oct 9, 20240.090.090.090.090.090.65%1,000
Oct 8, 20240.090.090.090.090.09-10
Oct 7, 20240.090.090.090.090.09-3.33%100
Oct 3, 20240.100.100.100.100.10-100
Sep 30, 20240.100.100.100.100.10-400
Sep 27, 20240.100.100.100.100.104.11%675
Sep 26, 20240.090.090.090.090.09-100