Skarbiec Holding S.A. (WSE:SKH)
Poland
· Delayed Price · Currency is PLN 31.00
+0.10 (0.32%)
At close: Mar 9, 2026
Skarbiec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 31.20 | 28.20 | 31.00 | 31.00 | 0.32% | 11,434 |
| Mar 6, 2026 | 31.80 | 31.80 | 30.80 | 30.90 | 30.90 | -2.22% | 3,229 |
| Mar 5, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | -0.94% | 5,949 |
| Mar 4, 2026 | 30.80 | 32.50 | 30.80 | 31.90 | 31.90 | 3.57% | 3,499 |
| Mar 3, 2026 | 32.50 | 32.50 | 30.00 | 30.80 | 30.80 | -4.05% | 12,540 |
| Mar 2, 2026 | 33.30 | 33.30 | 31.80 | 32.10 | 32.10 | -3.60% | 3,640 |
| Feb 27, 2026 | 33.60 | 33.60 | 33.20 | 33.30 | 33.30 | - | 2,467 |
| Feb 26, 2026 | 33.20 | 33.60 | 33.20 | 33.30 | 33.30 | -0.30% | 3,118 |
| Feb 25, 2026 | 33.00 | 33.90 | 32.60 | 33.40 | 33.40 | 1.83% | 7,795 |
| Feb 24, 2026 | 35.50 | 36.00 | 31.30 | 32.80 | 32.80 | -7.87% | 47,117 |
| Feb 23, 2026 | 36.00 | 36.50 | 35.20 | 35.60 | 35.60 | -1.11% | 2,036 |
| Feb 20, 2026 | 36.40 | 36.40 | 35.00 | 36.00 | 36.00 | -1.91% | 9,421 |
| Feb 19, 2026 | 36.70 | 36.90 | 36.40 | 36.70 | 36.70 | -0.54% | 1,629 |
| Feb 18, 2026 | 37.00 | 37.50 | 36.50 | 36.90 | 36.90 | -0.54% | 916 |
| Feb 17, 2026 | 37.00 | 37.50 | 36.90 | 37.10 | 37.10 | -1.07% | 2,895 |
| Feb 16, 2026 | 37.50 | 37.60 | 36.80 | 37.50 | 37.50 | 0.81% | 1,475 |
| Feb 13, 2026 | 37.70 | 37.70 | 36.70 | 37.20 | 37.20 | -0.80% | 4,835 |
| Feb 12, 2026 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | -1.06% | 3,793 |
| Feb 11, 2026 | 36.70 | 37.90 | 36.70 | 37.90 | 37.90 | - | 3,753 |
| Feb 10, 2026 | 37.80 | 37.90 | 36.80 | 37.90 | 37.90 | 0.80% | 1,657 |
| Feb 9, 2026 | 36.60 | 37.60 | 36.50 | 37.60 | 37.60 | 3.87% | 2,189 |
| Feb 6, 2026 | 36.70 | 37.10 | 35.30 | 36.20 | 36.20 | -0.55% | 6,897 |
| Feb 5, 2026 | 37.20 | 37.50 | 36.00 | 36.40 | 36.40 | -2.41% | 2,448 |
| Feb 4, 2026 | 37.10 | 37.30 | 36.60 | 37.30 | 37.30 | 0.27% | 4,238 |
| Feb 3, 2026 | 37.00 | 37.50 | 35.60 | 37.20 | 37.20 | -0.80% | 2,638 |
| Feb 2, 2026 | 37.70 | 37.70 | 36.60 | 37.50 | 37.50 | -0.53% | 1,055 |
| Jan 30, 2026 | 37.90 | 37.90 | 37.00 | 37.70 | 37.70 | -0.53% | 1,426 |
| Jan 29, 2026 | 38.00 | 38.00 | 37.00 | 37.90 | 37.90 | -0.26% | 2,781 |
| Jan 28, 2026 | 37.90 | 38.00 | 37.50 | 38.00 | 38.00 | 0.26% | 3,124 |
| Jan 27, 2026 | 37.60 | 38.10 | 37.50 | 37.90 | 37.90 | -0.79% | 1,970 |
| Jan 26, 2026 | 38.10 | 38.50 | 37.50 | 38.20 | 38.20 | - | 5,472 |
| Jan 23, 2026 | 37.00 | 38.70 | 37.00 | 38.20 | 38.20 | 3.24% | 14,235 |
| Jan 22, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 3.35% | 5,035 |
| Jan 21, 2026 | 34.90 | 35.80 | 34.30 | 35.80 | 35.80 | 4.99% | 7,529 |
| Jan 20, 2026 | 34.90 | 34.90 | 33.50 | 34.10 | 34.10 | -1.16% | 2,268 |
| Jan 19, 2026 | 33.60 | 34.70 | 33.20 | 34.50 | 34.50 | 2.68% | 3,986 |
| Jan 16, 2026 | 34.00 | 34.70 | 33.00 | 33.60 | 33.60 | -1.18% | 5,246 |
| Jan 15, 2026 | 33.40 | 34.00 | 32.80 | 34.00 | 34.00 | 1.49% | 1,641 |
| Jan 14, 2026 | 34.00 | 34.20 | 32.10 | 33.50 | 33.50 | -3.18% | 3,383 |
| Jan 13, 2026 | 34.70 | 34.90 | 33.90 | 34.60 | 34.60 | -0.29% | 5,149 |
| Jan 12, 2026 | 34.00 | 34.80 | 34.00 | 34.70 | 34.70 | 1.76% | 1,486 |
| Jan 9, 2026 | 34.20 | 34.50 | 33.90 | 34.10 | 34.10 | 0.29% | 4,396 |
| Jan 8, 2026 | 33.90 | 34.00 | 33.80 | 34.00 | 34.00 | - | 4,462 |
| Jan 7, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 5,496 |
| Jan 5, 2026 | 34.60 | 35.00 | 32.90 | 34.00 | 34.00 | 0.29% | 2,929 |
| Jan 2, 2026 | 34.00 | 34.00 | 33.40 | 33.90 | 33.90 | -0.29% | 5,182 |
| Dec 30, 2025 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | 2.72% | 8,278 |
| Dec 29, 2025 | 33.40 | 33.40 | 32.30 | 33.10 | 33.10 | 0.30% | 1,622 |
| Dec 23, 2025 | 32.90 | 34.00 | 32.00 | 33.00 | 33.00 | 0.92% | 7,331 |
| Dec 22, 2025 | 32.10 | 32.90 | 32.10 | 32.70 | 32.70 | 1.55% | 7,453 |
| Dec 19, 2025 | 32.20 | 32.30 | 31.50 | 32.20 | 32.20 | - | 7,648 |
| Dec 18, 2025 | 31.30 | 32.20 | 31.00 | 32.20 | 32.20 | 1.90% | 3,029 |
| Dec 17, 2025 | 31.60 | 31.80 | 31.00 | 31.60 | 31.60 | - | 11,844 |
| Dec 16, 2025 | 31.60 | 31.90 | 31.30 | 31.60 | 31.60 | - | 13,392 |
| Dec 15, 2025 | 31.20 | 31.70 | 31.00 | 31.60 | 31.60 | 1.28% | 1,411 |
| Dec 12, 2025 | 31.70 | 31.70 | 30.30 | 31.20 | 31.20 | -1.89% | 3,640 |
| Dec 11, 2025 | 31.50 | 32.00 | 31.30 | 31.80 | 31.80 | 0.63% | 1,911 |
| Dec 10, 2025 | 32.00 | 32.10 | 30.30 | 31.60 | 31.60 | -0.32% | 48,344 |
| Dec 9, 2025 | 32.60 | 32.80 | 31.70 | 31.70 | 31.70 | -2.46% | 1,926 |
| Dec 8, 2025 | 30.70 | 32.50 | 30.40 | 32.50 | 32.50 | 5.52% | 26,528 |
| 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 |