Fabryka Farb i Lakierów Sniezka SA (WSE:SKA)
Poland
· Delayed Price · Currency is PLN 82.40
+2.00 (2.49%)
Mar 9, 2026, 4:37 PM CET
WSE:SKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.40 | 84.20 | 80.40 | 82.40 | 82.40 | 2.49% | 107 |
| Mar 6, 2026 | 84.80 | 84.80 | 80.40 | 80.40 | 80.40 | -4.29% | 1,172 |
| Mar 5, 2026 | 84.80 | 84.80 | 83.00 | 84.00 | 84.00 | -0.94% | 211 |
| Mar 4, 2026 | 84.20 | 85.60 | 82.60 | 84.80 | 84.80 | 4.43% | 321 |
| Mar 3, 2026 | 85.60 | 85.60 | 81.20 | 81.20 | 81.20 | -4.92% | 557 |
| Mar 2, 2026 | 83.00 | 85.40 | 83.00 | 85.40 | 85.40 | 0.71% | 1,509 |
| Feb 27, 2026 | 83.20 | 85.00 | 83.20 | 84.80 | 84.80 | 1.92% | 80 |
| Feb 26, 2026 | 85.40 | 85.40 | 82.80 | 83.20 | 83.20 | 0.24% | 140 |
| Feb 25, 2026 | 84.80 | 84.80 | 83.00 | 83.00 | 83.00 | -2.12% | 508 |
| Feb 24, 2026 | 84.80 | 84.80 | 84.60 | 84.80 | 84.80 | - | 69 |
| Feb 23, 2026 | 83.00 | 84.80 | 83.00 | 84.80 | 84.80 | 2.17% | 154 |
| Feb 20, 2026 | 83.40 | 83.40 | 82.60 | 83.00 | 83.00 | -0.48% | 1,904 |
| Feb 19, 2026 | 83.80 | 84.00 | 83.40 | 83.40 | 83.40 | -0.48% | 243 |
| Feb 18, 2026 | 87.00 | 87.00 | 83.80 | 83.80 | 83.80 | -0.95% | 38 |
| Feb 17, 2026 | 83.60 | 85.80 | 83.40 | 84.60 | 84.60 | 1.20% | 427 |
| Feb 16, 2026 | 84.00 | 86.20 | 83.60 | 83.60 | 83.60 | -0.95% | 912 |
| Feb 13, 2026 | 84.40 | 84.40 | 84.00 | 84.40 | 84.40 | -0.71% | 3,110 |
| Feb 12, 2026 | 85.00 | 85.00 | 84.40 | 85.00 | 85.00 | -0.93% | 244 |
| Feb 11, 2026 | 86.00 | 87.00 | 85.80 | 85.80 | 85.80 | -0.23% | 157 |
| Feb 10, 2026 | 86.00 | 86.20 | 84.20 | 86.00 | 86.00 | -0.23% | 234 |
| Feb 9, 2026 | 84.80 | 87.00 | 83.00 | 86.20 | 86.20 | 1.89% | 2,571 |
| Feb 6, 2026 | 84.60 | 84.60 | 82.80 | 84.60 | 84.60 | - | 243 |
| Feb 5, 2026 | 84.40 | 84.60 | 83.80 | 84.60 | 84.60 | - | 1,305 |
| Feb 4, 2026 | 84.00 | 84.60 | 82.80 | 84.60 | 84.60 | 0.24% | 1,425 |
| Feb 3, 2026 | 85.00 | 85.00 | 83.80 | 84.40 | 84.40 | -0.71% | 190 |
| Feb 2, 2026 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 430 |
| Jan 30, 2026 | 85.00 | 85.00 | 84.60 | 85.00 | 85.00 | -1.16% | 597 |
| Jan 29, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 364 |
| Jan 28, 2026 | 86.00 | 88.00 | 84.80 | 86.00 | 86.00 | 0.47% | 2,898 |
| Jan 27, 2026 | 86.00 | 86.20 | 85.40 | 85.60 | 85.60 | 0.23% | 287 |
| Jan 26, 2026 | 85.40 | 85.40 | 84.00 | 85.40 | 85.40 | - | 1,984 |
| Jan 23, 2026 | 85.20 | 86.80 | 84.20 | 85.40 | 85.40 | 0.23% | 177 |
| Jan 22, 2026 | 84.20 | 85.60 | 84.20 | 85.20 | 85.20 | -0.93% | 454 |
| Jan 21, 2026 | 87.00 | 87.60 | 84.80 | 86.00 | 86.00 | 1.18% | 1,266 |
| Jan 20, 2026 | 86.60 | 87.00 | 85.00 | 85.00 | 85.00 | -0.47% | 70 |
| Jan 19, 2026 | 85.00 | 88.60 | 85.00 | 85.40 | 85.40 | 0.71% | 484 |
| Jan 16, 2026 | 84.60 | 84.80 | 84.20 | 84.80 | 84.80 | 0.24% | 1,271 |
| Jan 15, 2026 | 85.00 | 86.40 | 84.60 | 84.60 | 84.60 | -0.47% | 109 |
| Jan 14, 2026 | 86.40 | 86.40 | 85.00 | 85.00 | 85.00 | -1.85% | 152 |
| Jan 13, 2026 | 87.00 | 87.00 | 85.80 | 86.60 | 86.60 | -0.46% | 1,068 |
| Jan 12, 2026 | 88.00 | 88.00 | 86.60 | 87.00 | 87.00 | -1.14% | 675 |
| Jan 9, 2026 | 87.80 | 88.00 | 86.20 | 88.00 | 88.00 | 1.15% | 5,225 |
| Jan 8, 2026 | 86.40 | 87.00 | 85.20 | 87.00 | 87.00 | 0.46% | 1,056 |
| Jan 7, 2026 | 85.20 | 86.60 | 85.00 | 86.60 | 86.60 | 0.93% | 1,330 |
| Jan 5, 2026 | 85.80 | 86.40 | 85.80 | 85.80 | 85.80 | 0.70% | 624 |
| Jan 2, 2026 | 82.80 | 86.80 | 81.40 | 85.20 | 85.20 | 2.90% | 3,151 |
| Dec 30, 2025 | 82.00 | 82.80 | 81.60 | 82.80 | 82.80 | 0.98% | 931 |
| Dec 29, 2025 | 81.20 | 82.00 | 80.00 | 82.00 | 82.00 | 0.99% | 367 |
| Dec 23, 2025 | 80.40 | 82.00 | 80.40 | 81.20 | 81.20 | 1.00% | 60 |
| Dec 22, 2025 | 82.00 | 82.00 | 79.80 | 80.40 | 80.40 | -1.95% | 300 |
| Dec 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.24% | 34 |
| Dec 18, 2025 | 82.00 | 82.20 | 79.60 | 82.20 | 82.20 | 5.66% | 95 |
| Dec 17, 2025 | 82.20 | 82.20 | 77.80 | 77.80 | 77.80 | -5.35% | 1,494 |
| Dec 16, 2025 | 82.40 | 82.40 | 81.20 | 82.20 | 82.20 | -0.48% | 155 |
| Dec 15, 2025 | 81.80 | 82.60 | 81.00 | 82.60 | 82.60 | 0.73% | 80 |
| Dec 12, 2025 | 82.60 | 83.00 | 80.80 | 82.00 | 82.00 | - | 1,096 |
| Dec 11, 2025 | 82.00 | 82.60 | 82.00 | 82.00 | 82.00 | 3.54% | 201 |
| Dec 10, 2025 | 81.20 | 82.80 | 79.20 | 79.20 | 79.20 | -0.25% | 2,478 |
| Dec 9, 2025 | 80.40 | 81.00 | 78.60 | 79.40 | 79.40 | -3.17% | 864 |
| Dec 8, 2025 | 82.40 | 82.80 | 81.00 | 82.00 | 82.00 | -0.24% | 213 |
| Dec 5, 2025 | 82.20 | 82.20 | 81.00 | 82.20 | 82.20 | 0.24% | 213 |
| Dec 4, 2025 | 81.60 | 82.00 | 79.40 | 82.00 | 82.00 | 0.99% | 209 |
| Dec 3, 2025 | 81.60 | 81.60 | 79.60 | 81.20 | 81.20 | 1.50% | 224 |
| Dec 2, 2025 | 80.60 | 80.80 | 79.40 | 80.00 | 80.00 | -0.74% | 54 |
| Dec 1, 2025 | 82.40 | 82.40 | 79.20 | 80.60 | 80.60 | -1.95% | 223 |
| Nov 28, 2025 | 81.80 | 82.20 | 81.80 | 82.20 | 82.20 | 0.74% | 40 |
| Nov 27, 2025 | 82.80 | 82.80 | 81.40 | 81.60 | 81.60 | 0.25% | 1,014 |
| Nov 26, 2025 | 82.80 | 82.80 | 81.40 | 81.40 | 81.40 | -0.97% | 1,326 |
| Nov 25, 2025 | 82.00 | 82.20 | 81.40 | 82.20 | 82.20 | 0.24% | 284 |
| Nov 24, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 441 |
| Nov 21, 2025 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 0.24% | 119 |
| Nov 20, 2025 | 82.00 | 82.00 | 80.20 | 81.80 | 81.80 | 1.49% | 327 |
| Nov 19, 2025 | 79.00 | 80.60 | 79.00 | 80.60 | 80.60 | 2.03% | 54 |
| Nov 18, 2025 | 80.80 | 80.80 | 79.00 | 79.00 | 79.00 | -2.23% | 69 |
| Nov 17, 2025 | 80.20 | 80.80 | 80.00 | 80.80 | 80.80 | 1.00% | 214 |
| Nov 14, 2025 | 80.80 | 80.80 | 79.00 | 80.00 | 80.00 | -0.99% | 432 |
| Nov 13, 2025 | 80.60 | 80.80 | 80.00 | 80.80 | 80.80 | 0.25% | 235 |
| Nov 12, 2025 | 78.20 | 80.60 | 78.20 | 80.60 | 80.60 | 3.07% | 224 |
| Nov 10, 2025 | 78.40 | 79.80 | 78.20 | 78.20 | 78.20 | -2.25% | 453 |
| Nov 7, 2025 | 79.80 | 80.00 | 79.00 | 80.00 | 80.00 | 1.78% | 215 |
| Nov 6, 2025 | 78.60 | 79.40 | 78.60 | 78.60 | 78.60 | - | 228 |
| Nov 5, 2025 | 78.20 | 79.80 | 78.20 | 78.60 | 78.60 | 0.51% | 47 |
| Nov 4, 2025 | 80.80 | 80.80 | 77.80 | 78.20 | 78.20 | -2.98% | 397 |
| Nov 3, 2025 | 80.40 | 80.60 | 80.40 | 80.60 | 80.60 | 1.26% | 81 |
| Oct 31, 2025 | 80.40 | 80.40 | 79.60 | 79.60 | 79.60 | -0.50% | 58 |
| Oct 30, 2025 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | -0.74% | 212 |
| Oct 29, 2025 | 78.80 | 80.60 | 78.60 | 80.60 | 80.60 | 2.28% | 158 |
| Oct 28, 2025 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | -0.76% | 240 |
| Oct 27, 2025 | 79.40 | 79.40 | 78.60 | 79.40 | 79.40 | - | 1,341 |
| Oct 24, 2025 | 79.20 | 81.40 | 79.20 | 79.40 | 79.40 | 0.25% | 49 |
| Oct 23, 2025 | 81.60 | 81.60 | 79.00 | 79.20 | 79.20 | -2.70% | 154 |
| Oct 22, 2025 | 78.80 | 81.40 | 78.80 | 81.40 | 81.40 | 3.30% | 294 |
| Oct 21, 2025 | 81.60 | 81.60 | 78.20 | 78.80 | 78.80 | -1.25% | 29 |
| Oct 20, 2025 | 79.00 | 80.20 | 78.20 | 79.80 | 79.80 | 1.53% | 372 |
| Oct 17, 2025 | 82.20 | 82.20 | 77.00 | 78.60 | 78.60 | -2.96% | 839 |
| Oct 16, 2025 | 79.80 | 81.00 | 79.80 | 81.00 | 81.00 | 1.50% | 34 |
| Oct 15, 2025 | 81.20 | 81.20 | 79.80 | 79.80 | 79.80 | -1.72% | 315 |
| Oct 14, 2025 | 83.20 | 83.20 | 81.20 | 81.20 | 81.20 | -2.40% | 58 |
| Oct 13, 2025 | 82.00 | 83.20 | 81.80 | 83.20 | 83.20 | 0.48% | 1,182 |
| Oct 10, 2025 | 82.80 | 82.80 | 80.80 | 82.80 | 82.80 | 1.22% | 173 |