Skip to main content
SZAR Spólka Akcyjna (WSE:SZR)
Poland flag Poland · Delayed Price · Currency is PLN
0.0595
0.00 (0.00%)
Last updated: Apr 29, 2026, 9:00 AM CET

SZAR Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-24,526
Apr 27, 20260.060.060.060.060.06-0.83%100
Apr 24, 20260.060.060.060.060.06-2.44%14,996
Apr 23, 20260.060.060.060.060.06-2.38%29,997
Apr 22, 20260.060.060.060.060.068.62%116,607
Apr 21, 20260.070.070.050.060.06-16.55%794,829
Apr 20, 20260.070.070.060.070.07-16,202
Apr 17, 20260.060.070.060.070.07-0.71%227
Apr 16, 20260.070.070.070.070.07-20,100
Apr 15, 20260.070.070.060.070.07-5,103
Apr 14, 20260.070.070.070.070.070.72%36,915
Apr 13, 20260.070.070.070.070.07-4.14%37,490
Apr 10, 20260.070.080.060.070.07-2.68%104,527
Apr 9, 20260.070.080.070.070.07-5.70%24,568
Apr 8, 20260.080.080.070.080.08-0.63%5,306
Apr 7, 20260.080.080.070.080.08-86,773
Apr 2, 20260.080.080.070.080.08-65,934
Apr 1, 20260.080.080.070.080.08-137,626
Mar 31, 20260.070.080.070.080.087.43%192,782
Mar 30, 20260.070.070.070.070.074.96%3,986
Mar 27, 20260.070.070.070.070.070.71%2,298
Mar 26, 20260.070.070.070.070.070.72%90,295
Mar 25, 20260.070.070.060.070.07-4.79%366,888
Mar 24, 20260.090.090.070.070.07-22.75%495,583
Mar 23, 20260.080.090.080.090.090.53%14,950
Mar 20, 20260.090.090.090.090.09-2
Mar 19, 20260.090.090.090.090.091.08%120
Mar 18, 20260.090.090.090.090.09-6,750
Mar 17, 20260.100.100.090.090.09-2.11%102
Mar 16, 20260.100.100.100.100.10-4,335
Mar 13, 20260.090.100.090.100.102.15%61,466
Mar 12, 20260.090.100.090.090.093.33%57,661
Mar 11, 20260.090.100.090.090.09-6.25%83,965
Mar 10, 20260.090.100.090.100.1011.63%109,177
Mar 9, 20260.090.090.090.090.09-4.44%100
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