Stohid Technology S.A. (WSE:SKY)
Poland
· Delayed Price · Currency is PLN 1.690
+0.010 (0.60%)
At close: Mar 6, 2026
Stohid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 50 |
| Mar 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 100 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -1.23% | 179 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 90 |
| Mar 2, 2026 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | -1.73% | 59 |
| Feb 27, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | - | 318 |
| Feb 26, 2026 | 1.72 | 1.73 | 1.64 | 1.73 | 1.73 | - | 620 |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 50 |
| Feb 24, 2026 | 1.77 | 1.80 | 1.65 | 1.65 | 1.65 | -1.20% | 1,517 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -5.65% | 158 |
| Feb 19, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 5.99% | 175 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -5.65% | 74 |
| Feb 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 15 |
| Feb 12, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -8.11% | 1,411 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Feb 10, 2026 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | - | 11 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 20 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 20 |
| Feb 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.32% | 29 |
| Feb 3, 2026 | 1.76 | 1.85 | 1.74 | 1.74 | 1.74 | -1.14% | 275 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 60 |
| Jan 29, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -6.38% | 133 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.21% | 2,000 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 70 |
| Jan 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -5.85% | 25 |
| Jan 21, 2026 | 1.75 | 1.88 | 1.74 | 1.88 | 1.88 | 7.43% | 708 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 159 |
| Jan 16, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -4.81% | 212 |
| Jan 15, 2026 | 1.85 | 1.87 | 1.81 | 1.87 | 1.87 | 1.08% | 965 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.11% | 100 |
| Jan 13, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 242 |
| Jan 12, 2026 | 1.85 | 1.86 | 1.73 | 1.73 | 1.73 | -1.70% | 1,071 |
| Jan 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 10 |
| Jan 8, 2026 | 1.76 | 1.85 | 1.76 | 1.85 | 1.85 | -2.12% | 221 |
| Jan 7, 2026 | 1.84 | 1.89 | 1.75 | 1.89 | 1.89 | 9.88% | 472 |
| Jan 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -7.03% | 5 |
| Jan 2, 2026 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 0.54% | 136 |
| Dec 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 23 |
| Dec 29, 2025 | 1.74 | 1.84 | 1.66 | 1.84 | 1.84 | 9.52% | 1,263 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 3,010 |
| Dec 22, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 1.80% | 3,375 |
| Dec 19, 2025 | 1.80 | 1.81 | 1.67 | 1.67 | 1.67 | -6.70% | 1,146 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 7.19% | 1,485 |
| Dec 17, 2025 | 1.81 | 1.89 | 1.46 | 1.67 | 1.67 | -11.17% | 3,054 |
| Dec 16, 2025 | 1.94 | 1.94 | 1.81 | 1.88 | 1.88 | -6.00% | 2,085 |
| Dec 15, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -7.41% | 1,460 |
| Dec 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 410 |
| Dec 10, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | 4.72% | 2,927 |
| Dec 9, 2025 | 1.82 | 2.12 | 1.82 | 2.12 | 2.12 | -5.36% | 4,669 |
| Dec 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 200 |
| Dec 5, 2025 | 2.24 | 2.28 | 2.20 | 2.20 | 2.20 | -2.65% | 1,420 |
| Dec 4, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 3.67% | 500 |
| Dec 3, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 2.83% | 1,125 |
| Dec 2, 2025 | 2.18 | 2.18 | 2.04 | 2.12 | 2.12 | -1.85% | 1,411 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -6.09% | 579 |
| Nov 28, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -1.71% | 115 |
| Nov 27, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | 3.54% | 202 |
| Nov 26, 2025 | 2.40 | 2.40 | 2.26 | 2.26 | 2.26 | -6.61% | 655 |
| Nov 25, 2025 | 2.46 | 2.46 | 2.34 | 2.42 | 2.42 | 2.54% | 166 |
| Nov 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 55 |
| Nov 21, 2025 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -4.84% | 305 |
| Nov 20, 2025 | 2.52 | 2.60 | 2.48 | 2.48 | 2.48 | -0.80% | 1,165 |
| Nov 19, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | 512 |
| Nov 18, 2025 | 2.44 | 2.48 | 2.38 | 2.48 | 2.48 | 5.98% | 9,102 |
| Nov 17, 2025 | 2.24 | 2.34 | 2.22 | 2.34 | 2.34 | -3.31% | 2,783 |
| Nov 14, 2025 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -5.47% | 624 |
| Nov 13, 2025 | 2.46 | 2.66 | 2.46 | 2.56 | 2.56 | -0.78% | 677 |
| Nov 12, 2025 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | 2.38% | 1,075 |
| Nov 10, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -2.33% | 63 |
| Nov 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | 4 |
| Nov 6, 2025 | 2.66 | 2.70 | 2.52 | 2.52 | 2.52 | -0.79% | 1,403 |
| Nov 5, 2025 | 2.68 | 2.70 | 2.54 | 2.54 | 2.54 | -9.29% | 747 |
| Nov 4, 2025 | 2.84 | 3.28 | 2.32 | 2.80 | 2.80 | - | 21,959 |
| Nov 3, 2025 | 2.66 | 2.86 | 2.66 | 2.80 | 2.80 | 7.69% | 10,029 |
| Oct 31, 2025 | 2.60 | 2.60 | 2.42 | 2.60 | 2.60 | 8.33% | 2,373 |
| Oct 30, 2025 | 2.58 | 2.64 | 2.36 | 2.40 | 2.40 | -4.00% | 5,688 |
| Oct 29, 2025 | 2.38 | 2.52 | 2.34 | 2.50 | 2.50 | 6.84% | 4,991 |
| Oct 28, 2025 | 2.34 | 2.34 | 2.24 | 2.34 | 2.34 | 2.63% | 4,063 |
| Oct 27, 2025 | 2.24 | 2.28 | 2.16 | 2.28 | 2.28 | 1.79% | 1,175 |
| Oct 24, 2025 | 2.36 | 2.42 | 2.08 | 2.24 | 2.24 | -5.08% | 4,153 |
| Oct 23, 2025 | 3.22 | 3.22 | 2.10 | 2.36 | 2.36 | -26.25% | 49,500 |
| Oct 22, 2025 | 2.96 | 3.20 | 2.86 | 3.20 | 3.20 | 6.67% | 2,879 |
| Oct 21, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | - | 1,451 |
| Oct 20, 2025 | 3.80 | 3.80 | 2.82 | 3.00 | 3.00 | -21.05% | 57,243 |
| Oct 17, 2025 | 3.80 | 3.96 | 3.78 | 3.80 | 3.80 | -2.06% | 3,480 |
| Oct 16, 2025 | 3.88 | 4.08 | 3.68 | 3.88 | 3.88 | - | 362 |
| Oct 15, 2025 | 3.70 | 4.04 | 3.70 | 3.88 | 3.88 | - | 14,654 |
| Oct 14, 2025 | 3.88 | 3.94 | 3.64 | 3.88 | 3.88 | 2.11% | 1,496 |
| Oct 13, 2025 | 3.94 | 3.94 | 3.78 | 3.80 | 3.80 | -2.06% | 1,002 |
| Oct 10, 2025 | 4.08 | 4.08 | 3.88 | 3.88 | 3.88 | -4.90% | 144 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 2.00% | 1,060 |
| Oct 8, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.09% | 429 |
| Oct 7, 2025 | 3.90 | 4.20 | 3.88 | 3.88 | 3.88 | 1.04% | 9,648 |
| Oct 6, 2025 | 4.34 | 4.34 | 3.50 | 3.84 | 3.84 | -2.04% | 2,342 |
| Oct 3, 2025 | 3.88 | 4.00 | 3.84 | 3.92 | 3.92 | 2.08% | 4,731 |
| Oct 2, 2025 | 3.72 | 3.96 | 3.66 | 3.84 | 3.84 | 4.92% | 3,327 |
| Oct 1, 2025 | 4.04 | 4.06 | 3.56 | 3.66 | 3.66 | -14.08% | 7,184 |
| Sep 30, 2025 | 4.38 | 4.40 | 4.00 | 4.26 | 4.26 | 0.95% | 2,275 |
| Sep 29, 2025 | 4.20 | 4.40 | 4.16 | 4.22 | 4.22 | -3.21% | 8,758 |
| Sep 26, 2025 | 4.00 | 4.40 | 4.00 | 4.36 | 4.36 | 7.39% | 18,500 |