Fabryka Farb i Lakierów Sniezka SA (WSE:SKA)
Poland
· Delayed Price · Currency is PLN 82.20
+0.20 (0.24%)
At close: Dec 5, 2025
WSE:SKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 82.60 | 82.60 | 80.60 | 81.80 | 81.80 | -1.21% | 53 |
| Oct 8, 2025 | 82.80 | 83.00 | 81.80 | 82.80 | 82.80 | -0.24% | 344 |
| Oct 7, 2025 | 83.00 | 83.00 | 80.40 | 83.00 | 83.00 | 1.97% | 239 |
| Oct 6, 2025 | 82.00 | 83.00 | 81.40 | 81.40 | 81.40 | -1.93% | 360 |
| Oct 3, 2025 | 83.20 | 83.20 | 80.60 | 83.00 | 83.00 | - | 449 |
| Oct 2, 2025 | 83.40 | 83.60 | 80.80 | 83.00 | 83.00 | - | 71 |
| Oct 1, 2025 | 83.00 | 83.00 | 80.80 | 83.00 | 83.00 | 1.22% | 570 |
| Sep 30, 2025 | 82.00 | 82.00 | 80.60 | 82.00 | 82.00 | -0.49% | 246 |
| Sep 29, 2025 | 83.80 | 83.80 | 81.60 | 82.40 | 82.40 | -1.67% | 39 |
| Sep 26, 2025 | 84.20 | 84.20 | 81.20 | 83.80 | 83.80 | -0.48% | 190 |
| Sep 25, 2025 | 84.40 | 84.40 | 82.80 | 84.20 | 84.20 | 1.45% | 253 |
| Sep 24, 2025 | 82.00 | 84.40 | 81.60 | 83.00 | 83.00 | 1.22% | 2,255 |
| Sep 23, 2025 | 84.00 | 84.00 | 81.20 | 82.00 | 82.00 | -2.38% | 366 |
| Sep 22, 2025 | 84.00 | 84.20 | 82.40 | 84.00 | 84.00 | - | 1,109 |
| Sep 19, 2025 | 79.60 | 84.00 | 79.40 | 84.00 | 84.00 | 5.53% | 1,031 |
| Sep 18, 2025 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | -1.97% | 327 |
| Sep 17, 2025 | 79.40 | 81.40 | 79.20 | 81.20 | 81.20 | 2.27% | 131 |
| Sep 16, 2025 | 82.60 | 82.60 | 79.20 | 79.40 | 79.40 | -4.11% | 161 |
| Sep 15, 2025 | 80.40 | 82.80 | 79.40 | 82.80 | 82.80 | 2.73% | 464 |
| Sep 12, 2025 | 78.80 | 80.60 | 78.80 | 80.60 | 80.60 | 2.54% | 66 |
| Sep 11, 2025 | 79.20 | 80.80 | 78.60 | 78.60 | 78.60 | -0.76% | 115 |
| Sep 10, 2025 | 80.40 | 80.40 | 78.00 | 79.20 | 79.20 | -0.50% | 1,464 |
| Sep 9, 2025 | 79.80 | 80.60 | 77.80 | 79.60 | 79.60 | 0.25% | 182 |
| Sep 8, 2025 | 79.80 | 79.80 | 77.80 | 79.40 | 79.40 | -0.25% | 578 |
| Sep 5, 2025 | 81.40 | 81.40 | 79.60 | 79.60 | 79.60 | -2.21% | 142 |
| Sep 4, 2025 | 82.00 | 82.00 | 79.60 | 81.40 | 81.40 | -0.73% | 267 |
| Sep 3, 2025 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 3.80% | 246 |
| Sep 2, 2025 | 80.00 | 80.60 | 78.40 | 79.00 | 79.00 | -1.25% | 69 |
| Sep 1, 2025 | 80.20 | 80.60 | 80.00 | 80.00 | 80.00 | 1.78% | 48 |
| Aug 29, 2025 | 78.60 | 78.80 | 78.00 | 78.60 | 78.60 | 0.26% | 244 |
| Aug 28, 2025 | 82.80 | 82.80 | 78.40 | 78.40 | 78.40 | -5.31% | 422 |
| Aug 27, 2025 | 81.40 | 82.80 | 80.20 | 82.80 | 82.80 | 1.72% | 228 |
| Aug 26, 2025 | 82.80 | 82.80 | 80.00 | 81.40 | 81.40 | -1.69% | 406 |
| Aug 25, 2025 | 80.80 | 82.80 | 80.40 | 82.80 | 82.80 | 2.48% | 235 |
| Aug 22, 2025 | 82.40 | 82.40 | 80.80 | 80.80 | 80.80 | -1.94% | 240 |
| Aug 21, 2025 | 82.40 | 82.40 | 82.20 | 82.40 | 82.40 | - | 20 |
| Aug 20, 2025 | 82.00 | 82.40 | 80.20 | 82.40 | 82.40 | 3.26% | 625 |
| Aug 19, 2025 | 81.00 | 81.80 | 79.40 | 79.80 | 79.80 | 1.01% | 133 |
| Aug 18, 2025 | 80.40 | 81.40 | 79.00 | 79.00 | 79.00 | -2.23% | 530 |
| Aug 14, 2025 | 79.00 | 80.80 | 79.00 | 80.80 | 80.80 | 3.06% | 191 |
| Aug 13, 2025 | 80.80 | 81.00 | 78.40 | 78.40 | 78.40 | -2.00% | 320 |
| Aug 12, 2025 | 80.00 | 80.60 | 79.00 | 80.00 | 80.00 | - | 107 |
| Aug 11, 2025 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | 0.76% | 30 |
| Aug 8, 2025 | 79.80 | 80.00 | 79.40 | 79.40 | 79.40 | -0.50% | 30 |
| Aug 7, 2025 | 79.40 | 79.80 | 78.20 | 79.80 | 79.80 | 0.50% | 281 |
| Aug 6, 2025 | 78.60 | 79.40 | 78.60 | 79.40 | 79.40 | 2.06% | 59 |
| Aug 5, 2025 | 78.40 | 79.60 | 77.80 | 77.80 | 77.80 | -0.51% | 216 |
| Aug 4, 2025 | 78.00 | 79.60 | 78.00 | 78.20 | 78.20 | 0.26% | 27 |
| Aug 1, 2025 | 81.40 | 81.40 | 78.00 | 78.00 | 78.00 | -4.18% | 241 |
| Jul 31, 2025 | 80.40 | 81.40 | 80.20 | 81.40 | 81.40 | 1.24% | 412 |
| Jul 30, 2025 | 76.20 | 80.80 | 75.60 | 80.40 | 80.40 | 5.51% | 779 |
| Jul 29, 2025 | 77.20 | 78.60 | 76.20 | 76.20 | 76.20 | -1.30% | 785 |
| Jul 28, 2025 | 79.80 | 80.00 | 77.20 | 77.20 | 77.20 | -2.03% | 683 |
| Jul 25, 2025 | 80.80 | 80.80 | 78.40 | 78.80 | 78.80 | -2.23% | 699 |
| Jul 24, 2025 | 81.00 | 81.00 | 80.60 | 80.60 | 80.60 | -0.49% | 250 |
| Jul 23, 2025 | 83.40 | 83.40 | 80.80 | 81.00 | 81.00 | -3.11% | 547 |
| Jul 22, 2025 | 84.00 | 84.00 | 82.00 | 83.60 | 83.60 | -0.48% | 16 |
| Jul 21, 2025 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | - | 338 |
| Jul 18, 2025 | 80.40 | 84.00 | 80.40 | 84.00 | 84.00 | 3.19% | 231 |
| Jul 17, 2025 | 84.80 | 84.80 | 80.20 | 81.40 | 81.40 | -4.24% | 850 |