Skip to main content
SZAR Spólka Akcyjna (WSE:SZR)
Poland flag Poland · Delayed Price · Currency is PLN
0.0900
-0.0015 (-1.64%)
Last updated: Mar 6, 2026, 4:35 PM CET

SZAR Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.080.090.09-1.64%18,406
Mar 5, 20260.080.090.080.090.097.65%14,202
Mar 4, 20260.080.090.080.090.09-3,003
Mar 3, 20260.090.090.080.090.09-136
Mar 2, 20260.090.090.090.090.09-8.11%9,619
Feb 27, 20260.080.090.080.090.095.11%74,005
Feb 26, 20260.090.090.080.090.09-102
Feb 25, 20260.090.090.080.090.09-18,520
Feb 24, 20260.090.090.090.090.090.57%4,583
Feb 23, 20260.080.090.080.090.09-4.89%16,464
Feb 20, 20260.090.090.090.090.093.95%11
Feb 19, 20260.080.090.080.090.09-1.67%4,539
Feb 18, 20260.090.090.080.090.09-3.23%2,089
Feb 17, 20260.080.090.080.090.092.20%12,626
Feb 16, 20260.090.090.080.090.091.68%62,012
Feb 13, 20260.090.090.090.090.09-797
Feb 12, 20260.090.090.090.090.09-3,225
Feb 11, 20260.090.090.080.090.09-0.56%3,019
Feb 10, 20260.090.090.080.090.09-1.10%13,837
Feb 9, 20260.090.090.080.090.09-2.15%21,744
Feb 6, 20260.090.090.090.090.09-0.53%20
Feb 5, 20260.090.090.090.090.091.63%2,897
Feb 4, 20260.090.090.080.090.09-26,744
Feb 3, 20260.090.090.090.090.09-0.54%52,119
Feb 2, 20260.080.090.080.090.093.93%246,341
Jan 30, 20260.090.090.080.090.09-0.56%210
Jan 29, 20260.090.090.080.090.09-0.56%31,800
Jan 28, 20260.080.090.080.090.091.69%14,825
Jan 27, 20260.080.090.080.090.09-1.67%1,003
Jan 26, 20260.080.090.080.090.091.12%165,166
Jan 23, 20260.080.090.080.090.095.95%115,393
Jan 22, 20260.080.080.080.080.08-6,511
Jan 21, 20260.080.090.080.080.08-1.75%117,165
Jan 20, 20260.080.090.080.090.09-5.00%57,101
Jan 19, 20260.080.090.080.090.097.14%30,842
Jan 16, 20260.080.080.080.080.081.82%165,530
Jan 15, 20260.080.080.080.080.085.77%842
Jan 14, 20260.080.090.080.080.08-147,827
Jan 13, 20260.080.080.070.080.08-56,831
Jan 12, 20260.080.080.070.080.08-1.27%155,372
Jan 9, 20260.100.100.070.080.08-15.51%1,239,423
Jan 8, 20260.100.100.090.090.09-2.60%18,838
Jan 7, 20260.090.100.090.100.10-2.04%45,002
Jan 5, 20260.090.100.090.100.109.50%2,914
Jan 2, 20260.100.110.090.090.09-11.39%211,858
Dec 30, 20250.100.110.090.100.103.06%536,458
Dec 29, 20250.090.100.090.100.101.03%2
Dec 23, 20250.100.100.090.100.101.57%34,931
Dec 22, 20250.090.100.080.100.101.60%28,202
Dec 19, 20250.090.090.080.090.09-2.08%5,232
Dec 18, 20250.100.100.080.100.10-3.52%119,170
Dec 17, 20250.100.100.090.100.10-2.45%122,538
Dec 16, 20250.090.110.080.100.1017.24%708,629
Dec 15, 20250.090.090.080.090.0914.47%95,781
Dec 12, 20250.090.090.070.080.08-12.64%24,386
Dec 11, 20250.090.090.080.090.09-1,780
Dec 10, 20250.090.090.080.090.091.75%18,031
Dec 9, 20250.080.090.080.090.091.79%16,774
Dec 8, 20250.080.080.080.080.087.69%16,002
Dec 5, 20250.080.080.080.080.08-8.24%27,249
Dec 4, 20250.080.090.080.090.09-5.03%118,720
Dec 3, 20250.080.090.080.090.09-4.28%23,903
Dec 2, 20250.090.090.090.090.09-44
Dec 1, 20250.090.090.090.090.090.54%3,114
Nov 28, 20250.100.100.090.090.098.14%31,306
Nov 27, 20250.090.100.090.090.09-7.03%3
Nov 26, 20250.090.090.090.090.09-1.07%35,945
Nov 25, 20250.090.100.090.090.09-4.59%11,833
Nov 24, 20250.090.100.090.100.106.52%91,907
Nov 21, 20250.090.090.090.090.093.95%60,632
Nov 20, 20250.090.100.090.090.09-5.85%175,356
Nov 19, 20250.090.100.090.090.091.62%31,202
Nov 18, 20250.090.090.080.090.09-3.65%102,840
Nov 17, 20250.100.100.090.100.10-1.54%10,099
Nov 14, 20250.100.100.090.100.100.52%1,628
Nov 13, 20250.100.100.100.100.101.04%101
Nov 12, 20250.090.100.090.100.104.35%31,996
Nov 10, 20250.090.100.090.090.09-2.13%41,716
Nov 7, 20250.100.100.090.090.09-5.53%13,192
Nov 6, 20250.100.100.100.100.10-303
Nov 5, 20250.100.100.100.100.101.02%22,095
Nov 4, 20250.090.100.090.100.10-2,806
Nov 3, 20250.100.100.100.100.10-0.51%1,794
Oct 31, 20250.100.100.090.100.10-5,293
Oct 30, 20250.100.100.100.100.100.51%276
Oct 29, 20250.100.100.090.100.10-12,441
Oct 28, 20250.090.100.090.100.1011.93%70,513
Oct 27, 20250.090.090.090.090.09-3.30%9,729
Oct 24, 20250.100.100.090.090.090.55%11
Oct 23, 20250.100.100.090.090.09-8.12%13,226
Oct 22, 20250.100.100.090.100.10-1.50%22,747
Oct 21, 20250.100.100.090.100.102.56%1,652
Oct 20, 20250.100.100.090.100.101.04%18,723
Oct 17, 20250.100.100.090.100.10-0.52%11,110
Oct 16, 20250.090.100.090.100.103.74%9,001
Oct 15, 20250.100.100.090.090.09-5.08%14,304
Oct 14, 20250.090.100.090.100.100.51%3,051
Oct 13, 20250.100.100.090.100.10-81,259
Oct 10, 20250.090.100.090.100.10-58,389
Oct 9, 20250.090.100.090.100.103.70%12,193