Skarbiec Holding S.A. (WSE:SKH)
Poland
· Delayed Price · Currency is PLN 36.00
+1.90 (5.57%)
Apr 29, 2026, 1:49 PM CET
Skarbiec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.50 | 34.80 | 34.00 | 34.10 | 34.10 | -0.87% | 2,647 |
| Apr 27, 2026 | 33.90 | 34.40 | 33.00 | 34.40 | 34.40 | 2.08% | 2,240 |
| Apr 24, 2026 | 33.60 | 33.70 | 32.90 | 33.70 | 33.70 | 0.30% | 901 |
| Apr 23, 2026 | 32.00 | 33.80 | 32.00 | 33.60 | 33.60 | 5.00% | 1,385 |
| Apr 22, 2026 | 33.70 | 33.80 | 32.00 | 32.00 | 32.00 | -5.04% | 3,035 |
| Apr 21, 2026 | 34.00 | 34.00 | 33.70 | 33.70 | 33.70 | -0.88% | 1,660 |
| Apr 20, 2026 | 33.80 | 34.40 | 33.50 | 34.00 | 34.00 | 0.59% | 1,965 |
| Apr 17, 2026 | 33.00 | 33.80 | 32.10 | 33.80 | 33.80 | - | 6,753 |
| Apr 16, 2026 | 33.60 | 34.30 | 32.60 | 33.80 | 33.80 | 0.60% | 2,607 |
| Apr 15, 2026 | 32.00 | 33.60 | 32.00 | 33.60 | 33.60 | 3.38% | 5,462 |
| Apr 14, 2026 | 32.90 | 32.90 | 31.70 | 32.50 | 32.50 | -1.52% | 1,709 |
| Apr 13, 2026 | 31.40 | 33.00 | 30.50 | 33.00 | 33.00 | 5.10% | 8,003 |
| Apr 10, 2026 | 28.60 | 31.50 | 28.60 | 31.40 | 31.40 | 10.18% | 10,763 |
| Apr 9, 2026 | 27.90 | 29.30 | 27.80 | 28.50 | 28.50 | 2.15% | 4,448 |
| Apr 8, 2026 | 27.70 | 28.70 | 26.90 | 27.90 | 27.90 | 3.72% | 5,342 |
| Apr 7, 2026 | 27.60 | 28.30 | 26.90 | 26.90 | 26.90 | -3.58% | 6,371 |
| Apr 2, 2026 | 27.90 | 28.40 | 26.90 | 27.90 | 27.90 | - | 9,290 |
| Apr 1, 2026 | 27.70 | 29.00 | 26.10 | 27.90 | 27.90 | 0.72% | 10,537 |
| Mar 31, 2026 | 29.00 | 29.40 | 27.70 | 27.70 | 27.70 | 2.59% | 3,514 |
| Mar 30, 2026 | 28.60 | 28.60 | 26.80 | 27.00 | 27.00 | -1.82% | 2,668 |
| Mar 27, 2026 | 27.80 | 28.20 | 26.50 | 27.50 | 27.50 | -0.72% | 4,274 |
| Mar 26, 2026 | 28.00 | 29.90 | 27.00 | 27.70 | 27.70 | -2.12% | 3,814 |
| Mar 25, 2026 | 28.20 | 29.20 | 27.50 | 28.30 | 28.30 | -1.05% | 4,214 |
| Mar 24, 2026 | 29.80 | 29.80 | 28.60 | 28.60 | 28.60 | -4.03% | 4,173 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.00 | 29.80 | 29.80 | -0.67% | 7,761 |
| Mar 20, 2026 | 29.60 | 31.60 | 29.60 | 30.00 | 30.00 | -1.64% | 19,455 |
| Mar 19, 2026 | 31.70 | 31.70 | 29.90 | 30.50 | 30.50 | -3.79% | 6,258 |
| Mar 18, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 600 |
| Mar 17, 2026 | 32.10 | 32.10 | 31.20 | 31.70 | 31.70 | -2.46% | 2,784 |
| Mar 16, 2026 | 32.50 | 32.50 | 31.20 | 32.50 | 32.50 | - | 571 |
| Mar 13, 2026 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | 2.85% | 1,593 |
| Mar 12, 2026 | 31.00 | 32.00 | 31.00 | 31.60 | 31.60 | 1.94% | 2,184 |
| Mar 11, 2026 | 31.50 | 31.50 | 30.60 | 31.00 | 31.00 | -1.59% | 1,008 |
| Mar 10, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 1,600 |
| 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 |