Skarbiec Holding S.A. (WSE:SKH)
Poland
· Delayed Price · Currency is PLN 30.80
-0.60 (-1.91%)
At close: Dec 5, 2025
Skarbiec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.80 | 31.80 | 30.00 | 30.80 | 30.80 | -1.91% | 2,869 |
| Dec 4, 2025 | 31.50 | 31.90 | 31.00 | 31.40 | 31.40 | 0.64% | 1,265 |
| Dec 3, 2025 | 31.80 | 32.00 | 31.20 | 31.20 | 31.20 | -2.50% | 1,545 |
| Dec 2, 2025 | 32.40 | 32.40 | 31.40 | 32.00 | 32.00 | -0.62% | 22,352 |
| Dec 1, 2025 | 31.00 | 32.20 | 31.00 | 32.20 | 32.20 | 3.87% | 13,116 |
| Nov 28, 2025 | 30.50 | 31.00 | 30.10 | 31.00 | 31.00 | 2.31% | 3,039 |
| Nov 27, 2025 | 31.10 | 31.10 | 30.30 | 30.30 | 30.30 | 3.41% | 6,544 |
| Nov 26, 2025 | 28.60 | 29.40 | 28.60 | 29.30 | 29.30 | 2.45% | 1,751 |
| Nov 25, 2025 | 29.00 | 29.20 | 27.80 | 28.60 | 28.60 | -2.05% | 2,530 |
| Nov 24, 2025 | 30.00 | 30.00 | 28.70 | 29.20 | 29.20 | -2.99% | 3,865 |
| Nov 21, 2025 | 30.10 | 30.50 | 29.00 | 30.10 | 30.10 | -1.95% | 3,701 |
| Nov 20, 2025 | 30.10 | 30.70 | 30.10 | 30.70 | 30.70 | - | 84 |
| Nov 19, 2025 | 29.50 | 30.80 | 29.50 | 30.70 | 30.70 | 2.33% | 2,384 |
| Nov 18, 2025 | 30.70 | 30.80 | 29.40 | 30.00 | 30.00 | -4.15% | 5,488 |
| Nov 17, 2025 | 31.40 | 31.40 | 30.70 | 31.30 | 31.30 | -0.32% | 41,061 |
| Nov 14, 2025 | 31.00 | 31.50 | 30.70 | 31.40 | 31.40 | -0.32% | 1,509 |
| Nov 13, 2025 | 31.10 | 31.50 | 31.00 | 31.50 | 31.50 | - | 269 |
| Nov 12, 2025 | 31.30 | 31.50 | 31.00 | 31.50 | 31.50 | 0.32% | 1,927 |
| Nov 10, 2025 | 31.00 | 31.50 | 30.30 | 31.40 | 31.40 | 1.29% | 564 |
| Nov 7, 2025 | 30.80 | 31.50 | 30.30 | 31.00 | 31.00 | 0.65% | 1,643 |
| Nov 6, 2025 | 30.80 | 30.80 | 30.10 | 30.80 | 30.80 | 0.65% | 769 |
| Nov 5, 2025 | 30.50 | 30.60 | 30.30 | 30.60 | 30.60 | -0.33% | 577 |
| Nov 4, 2025 | 30.60 | 30.80 | 30.20 | 30.70 | 30.70 | -0.65% | 1,036 |
| Nov 3, 2025 | 31.30 | 31.30 | 29.90 | 30.90 | 30.90 | 0.65% | 1,182 |
| Oct 31, 2025 | 31.50 | 31.50 | 30.60 | 30.70 | 30.70 | -2.54% | 1,807 |
| Oct 30, 2025 | 31.20 | 31.50 | 30.50 | 31.50 | 31.50 | 0.64% | 1,368 |
| Oct 29, 2025 | 31.70 | 31.70 | 30.70 | 31.30 | 31.30 | 0.97% | 135 |
| Oct 28, 2025 | 32.30 | 32.30 | 30.40 | 31.00 | 31.00 | -1.59% | 4,712 |
| Oct 27, 2025 | 31.30 | 32.30 | 30.60 | 31.50 | 31.50 | 0.64% | 5,038 |
| Oct 24, 2025 | 31.00 | 31.30 | 30.70 | 31.30 | 31.30 | 1.95% | 2,785 |
| Oct 23, 2025 | 30.60 | 30.90 | 30.60 | 30.70 | 30.70 | -0.97% | 388 |
| Oct 22, 2025 | 31.30 | 31.30 | 30.80 | 31.00 | 31.00 | -0.96% | 593 |
| Oct 21, 2025 | 31.10 | 31.30 | 31.00 | 31.30 | 31.30 | 0.64% | 2,595 |
| Oct 20, 2025 | 29.80 | 31.10 | 29.80 | 31.10 | 31.10 | 4.01% | 6,028 |
| Oct 17, 2025 | 29.70 | 29.90 | 29.50 | 29.90 | 29.90 | -1.97% | 368 |
| Oct 16, 2025 | 30.20 | 30.50 | 29.60 | 30.50 | 30.50 | -0.33% | 439 |
| Oct 15, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 3.38% | 994 |
| Oct 14, 2025 | 29.70 | 30.70 | 28.30 | 29.60 | 29.60 | -1.33% | 4,356 |
| Oct 13, 2025 | 30.00 | 30.70 | 29.60 | 30.00 | 30.00 | -1.96% | 1,039 |
| Oct 10, 2025 | 30.80 | 30.80 | 29.70 | 30.60 | 30.60 | -0.65% | 784 |
| Oct 9, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.65% | 1,094 |
| Oct 8, 2025 | 30.30 | 31.00 | 30.00 | 31.00 | 31.00 | 1.64% | 498 |
| Oct 7, 2025 | 30.00 | 30.60 | 30.00 | 30.50 | 30.50 | -0.33% | 1,341 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.50 | 30.60 | 30.60 | -0.33% | 2,285 |
| Oct 3, 2025 | 30.40 | 30.70 | 29.90 | 30.70 | 30.70 | 0.99% | 2,298 |
| Oct 2, 2025 | 30.30 | 30.50 | 30.30 | 30.40 | 30.40 | 1.00% | 195 |
| Oct 1, 2025 | 30.70 | 30.70 | 29.40 | 30.10 | 30.10 | 1.69% | 1,157 |
| Sep 30, 2025 | 30.70 | 30.70 | 29.60 | 29.60 | 29.60 | -1.99% | 1,739 |
| Sep 29, 2025 | 30.60 | 30.60 | 29.80 | 30.20 | 30.20 | -1.63% | 1,070 |
| Sep 26, 2025 | 30.80 | 30.80 | 29.90 | 30.70 | 30.70 | -0.65% | 408 |
| Sep 25, 2025 | 30.10 | 31.00 | 29.90 | 30.90 | 30.90 | -0.32% | 716 |
| Sep 24, 2025 | 31.00 | 31.10 | 30.00 | 31.00 | 31.00 | - | 2,051 |
| Sep 23, 2025 | 30.90 | 31.00 | 29.20 | 31.00 | 31.00 | - | 4,456 |
| Sep 22, 2025 | 30.80 | 31.10 | 30.20 | 31.00 | 31.00 | 1.31% | 1,925 |
| Sep 19, 2025 | 30.80 | 31.10 | 30.00 | 30.60 | 30.60 | -0.33% | 11,988 |
| Sep 18, 2025 | 30.60 | 30.90 | 30.20 | 30.70 | 30.70 | 1.99% | 14,235 |
| Sep 17, 2025 | 28.80 | 30.80 | 28.80 | 30.10 | 30.10 | 6.36% | 21,612 |
| Sep 16, 2025 | 28.70 | 28.70 | 28.10 | 28.30 | 28.30 | -2.08% | 1,175 |
| Sep 15, 2025 | 27.10 | 28.90 | 27.00 | 28.90 | 28.90 | 6.25% | 8,162 |
| Sep 12, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 765 |
| Sep 11, 2025 | 27.00 | 27.20 | 26.50 | 27.00 | 27.00 | -0.74% | 1,078 |
| Sep 10, 2025 | 27.90 | 28.00 | 26.50 | 27.20 | 27.20 | -1.09% | 6,121 |
| Sep 9, 2025 | 27.40 | 27.50 | 27.10 | 27.50 | 27.50 | 0.73% | 1,638 |
| Sep 8, 2025 | 27.30 | 27.30 | 27.00 | 27.30 | 27.30 | - | 1,906 |
| Sep 5, 2025 | 28.00 | 28.00 | 26.20 | 27.30 | 27.30 | -2.50% | 13,613 |
| Sep 4, 2025 | 28.60 | 28.60 | 27.00 | 28.00 | 28.00 | -2.10% | 1,957 |
| Sep 3, 2025 | 28.80 | 28.80 | 28.00 | 28.60 | 28.60 | -0.69% | 664 |
| Sep 2, 2025 | 28.20 | 28.80 | 27.90 | 28.80 | 28.80 | 0.70% | 2,261 |
| Sep 1, 2025 | 29.40 | 29.80 | 27.40 | 28.60 | 28.60 | -2.72% | 8,823 |
| Aug 29, 2025 | 28.80 | 29.40 | 28.30 | 29.40 | 29.40 | 2.08% | 8,077 |
| Aug 28, 2025 | 28.90 | 29.40 | 28.80 | 28.80 | 28.80 | -0.69% | 9,973 |
| Aug 27, 2025 | 27.70 | 31.40 | 27.70 | 29.00 | 29.00 | 7.41% | 46,345 |
| Aug 26, 2025 | 27.00 | 27.20 | 26.60 | 27.00 | 27.00 | -1.46% | 1,438 |
| Aug 25, 2025 | 26.50 | 27.50 | 26.40 | 27.40 | 27.40 | 4.18% | 1,141 |
| Aug 22, 2025 | 27.30 | 27.70 | 26.30 | 26.30 | 26.30 | -1.50% | 1,277 |
| Aug 21, 2025 | 26.90 | 27.00 | 26.70 | 26.70 | 26.70 | - | 239 |
| Aug 20, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | -1.11% | 532 |
| Aug 19, 2025 | 27.40 | 27.70 | 26.80 | 27.00 | 27.00 | -1.46% | 18 |
| Aug 18, 2025 | 26.80 | 27.50 | 26.60 | 27.40 | 27.40 | 3.01% | 72 |
| Aug 14, 2025 | 27.00 | 27.10 | 26.60 | 26.60 | 26.60 | -1.48% | 884 |
| Aug 13, 2025 | 27.30 | 27.30 | 26.20 | 27.00 | 27.00 | -1.46% | 599 |
| Aug 12, 2025 | 26.80 | 27.50 | 26.80 | 27.40 | 27.40 | 1.86% | 1,920 |
| Aug 11, 2025 | 26.50 | 27.00 | 26.50 | 26.90 | 26.90 | 1.89% | 305 |
| Aug 8, 2025 | 26.40 | 26.60 | 26.00 | 26.40 | 26.40 | - | 1,990 |
| Aug 7, 2025 | 26.70 | 27.00 | 26.20 | 26.40 | 26.40 | -1.49% | 1,423 |
| Aug 6, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | - | 52 |
| Aug 5, 2025 | 26.50 | 26.80 | 25.80 | 26.80 | 26.80 | 1.13% | 1,066 |
| Aug 4, 2025 | 26.50 | 27.00 | 25.40 | 26.50 | 26.50 | -0.38% | 1,966 |
| Aug 1, 2025 | 26.90 | 27.50 | 26.10 | 26.60 | 26.60 | -2.56% | 1,782 |
| Jul 31, 2025 | 27.60 | 27.80 | 27.00 | 27.30 | 27.30 | -1.09% | 662 |
| Jul 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 105 |
| Jul 29, 2025 | 27.10 | 28.10 | 26.90 | 28.00 | 28.00 | 3.32% | 5,194 |
| Jul 28, 2025 | 27.50 | 27.80 | 27.10 | 27.10 | 27.10 | -2.87% | 1,027 |
| Jul 25, 2025 | 27.30 | 28.00 | 27.20 | 27.90 | 27.90 | 2.20% | 1,081 |
| Jul 24, 2025 | 27.20 | 27.80 | 27.10 | 27.30 | 27.30 | 0.37% | 731 |
| Jul 23, 2025 | 27.10 | 27.90 | 27.10 | 27.20 | 27.20 | 0.37% | 860 |
| Jul 22, 2025 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | -2.52% | 24 |
| Jul 21, 2025 | 27.80 | 27.80 | 26.80 | 27.80 | 27.80 | - | 1,728 |
| Jul 18, 2025 | 27.80 | 28.10 | 27.80 | 27.80 | 27.80 | 0.36% | 696 |
| Jul 17, 2025 | 28.00 | 28.10 | 27.50 | 27.70 | 27.70 | -0.36% | 260 |