Fabryka Farb i Lakierów Sniezka SA (WSE:SKA)
Poland
· Delayed Price · Currency is PLN 84.00
-2.00 (-2.33%)
Apr 29, 2026, 12:55 PM CET
WSE:SKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.00 | 86.80 | 84.00 | 86.00 | 86.00 | - | 215 |
| Apr 27, 2026 | 86.00 | 86.60 | 84.60 | 86.00 | 86.00 | - | 473 |
| Apr 24, 2026 | 86.60 | 86.60 | 85.00 | 86.00 | 86.00 | - | 118 |
| Apr 23, 2026 | 87.00 | 87.00 | 83.20 | 86.00 | 86.00 | - | 961 |
| Apr 22, 2026 | 86.00 | 87.00 | 85.60 | 86.00 | 86.00 | - | 231 |
| Apr 21, 2026 | 86.20 | 86.20 | 84.60 | 86.00 | 86.00 | - | 277 |
| Apr 20, 2026 | 85.60 | 86.00 | 84.80 | 86.00 | 86.00 | 1.18% | 490 |
| Apr 17, 2026 | 84.60 | 85.60 | 84.60 | 85.00 | 85.00 | -0.70% | 485 |
| Apr 16, 2026 | 84.00 | 85.60 | 82.20 | 85.60 | 85.60 | - | 429 |
| Apr 15, 2026 | 81.60 | 85.60 | 81.00 | 85.60 | 85.60 | 3.38% | 1,078 |
| Apr 14, 2026 | 81.60 | 83.00 | 81.60 | 82.80 | 82.80 | 1.47% | 149 |
| Apr 13, 2026 | 84.60 | 84.80 | 81.20 | 81.60 | 81.60 | 0.49% | 168 |
| Apr 10, 2026 | 83.00 | 83.00 | 81.20 | 81.20 | 81.20 | -2.17% | 494 |
| Apr 9, 2026 | 83.00 | 83.00 | 81.20 | 83.00 | 83.00 | 0.73% | 46 |
| Apr 8, 2026 | 82.00 | 83.00 | 81.80 | 82.40 | 82.40 | 0.49% | 233 |
| Apr 7, 2026 | 83.40 | 83.40 | 81.80 | 82.00 | 82.00 | -1.68% | 242 |
| Apr 2, 2026 | 83.20 | 84.00 | 82.40 | 83.40 | 83.40 | 0.48% | 293 |
| Apr 1, 2026 | 81.20 | 83.00 | 81.20 | 83.00 | 83.00 | 3.23% | 205 |
| Mar 31, 2026 | 80.40 | 83.00 | 80.40 | 80.40 | 80.40 | - | 306 |
| Mar 30, 2026 | 81.00 | 83.20 | 80.00 | 80.40 | 80.40 | -0.74% | 343 |
| Mar 27, 2026 | 82.80 | 83.60 | 81.00 | 81.00 | 81.00 | -2.17% | 310 |
| Mar 26, 2026 | 80.40 | 82.80 | 80.40 | 82.80 | 82.80 | 0.98% | 443 |
| Mar 25, 2026 | 82.20 | 82.20 | 80.20 | 82.00 | 82.00 | 2.50% | 247 |
| Mar 24, 2026 | 81.00 | 82.40 | 80.00 | 80.00 | 80.00 | - | 32 |
| Mar 23, 2026 | 81.40 | 81.40 | 80.00 | 80.00 | 80.00 | -1.48% | 582 |
| Mar 20, 2026 | 83.00 | 83.00 | 80.80 | 81.20 | 81.20 | -2.17% | 101 |
| Mar 19, 2026 | 81.20 | 83.20 | 81.20 | 83.00 | 83.00 | 2.22% | 61 |
| Mar 18, 2026 | 81.40 | 83.00 | 81.00 | 81.20 | 81.20 | -0.98% | 371 |
| Mar 17, 2026 | 82.00 | 82.00 | 80.80 | 82.00 | 82.00 | - | 43 |
| Mar 16, 2026 | 83.00 | 83.00 | 81.40 | 82.00 | 82.00 | -1.20% | 227 |
| Mar 13, 2026 | 83.00 | 83.00 | 82.20 | 83.00 | 83.00 | - | 109 |
| Mar 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 26 |
| Mar 11, 2026 | 81.20 | 83.40 | 81.20 | 83.00 | 83.00 | - | 216 |
| Mar 10, 2026 | 82.40 | 83.40 | 82.40 | 83.00 | 83.00 | 0.73% | 51 |
| 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 |