Skarbiec Holding S.A. SKH
GPW · Poland · Finance
PLN 38.40-0.20 (-0.52%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 38.40 | -0.52% | PLN 38.60 | PLN 38.60 | PLN 38.20 | 1.02K |
| 2026-09-30 | PLN 38.60 | -0.26% | PLN 38.80 | PLN 38.80 | PLN 38.40 | 3.83K |
| 2026-09-29 | PLN 38.70 | +3.48% | PLN 38.20 | PLN 39.60 | PLN 38.10 | 18.46K |
| 2026-09-28 | PLN 37.40 | -0.27% | PLN 37.40 | PLN 37.50 | PLN 37.00 |
| 3.36K |
| 2026-09-25 | PLN 37.50 | +0.54% | PLN 37.30 | PLN 37.70 | PLN 37.00 | 3.42K |
| 2026-09-24 | PLN 37.30 | -0.27% | PLN 37.00 | PLN 37.30 | PLN 37.00 | 678 |
| 2026-09-23 | PLN 37.40 | 0.00% | PLN 37.40 | PLN 37.40 | PLN 36.40 | 5.19K |
| 2026-09-22 | PLN 37.40 | +0.27% | PLN 37.40 | PLN 37.40 | PLN 36.90 | 1.46K |
| 2026-09-21 | PLN 37.30 | +3.61% | PLN 36.00 | PLN 37.40 | PLN 36.00 | 2.40K |
| 2026-09-18 | PLN 36.00 | -1.10% | PLN 36.60 | PLN 36.60 | PLN 36.00 | 4.05K |
| 2026-09-17 | PLN 36.40 | -0.55% | PLN 36.50 | PLN 36.60 | PLN 36.20 | 729 |
| 2026-09-16 | PLN 36.60 | 0.00% | PLN 36.60 | PLN 36.60 | PLN 36.20 | 450 |
| 2026-09-15 | PLN 36.60 | -1.61% | PLN 37.00 | PLN 37.00 | PLN 36.10 | 2.73K |
| 2026-09-14 | PLN 37.20 | -0.53% | PLN 37.30 | PLN 37.30 | PLN 36.80 | 886 |
| 2026-09-11 | PLN 37.40 | -0.27% | PLN 36.90 | PLN 37.40 | PLN 36.60 | 1.48K |
| 2026-09-10 | PLN 37.50 | -0.79% | PLN 37.60 | PLN 37.80 | PLN 36.60 | 3.41K |
| 2026-09-09 | PLN 37.80 | +0.80% | PLN 37.50 | PLN 38.30 | PLN 37.50 | 891 |
| 2026-09-08 | PLN 37.50 | +1.35% | PLN 37.70 | PLN 38.00 | PLN 37.20 | 724 |
| 2026-09-07 | PLN 37.00 | -1.86% | PLN 37.70 | PLN 38.30 | PLN 37.00 | 2.20K |
| 2026-09-04 | PLN 37.70 | +1.07% | PLN 37.90 | PLN 37.90 | PLN 36.90 | 524 |
| 2026-09-03 | PLN 37.30 | -1.32% | PLN 37.80 | PLN 38.20 | PLN 36.60 | 1.51K |
| 2026-09-02 | PLN 37.80 | +1.89% | PLN 37.80 | PLN 37.80 | PLN 37.20 | 874 |
| 2026-09-01 | PLN 37.10 | -3.39% | PLN 38.40 | PLN 38.60 | PLN 37.00 | 3.02K |
| 2026-08-31 | PLN 38.40 | -0.78% | PLN 38.20 | PLN 38.70 | PLN 38.00 | 391 |
| 2026-08-28 | PLN 38.70 | +2.11% | PLN 37.20 | PLN 38.70 | PLN 37.20 | 1.38K |
| 2026-08-27 | PLN 37.90 | -3.56% | PLN 39.00 | PLN 39.20 | PLN 36.00 | 4.85K |
| 2026-08-26 | PLN 39.30 | -0.25% | PLN 39.20 | PLN 39.40 | PLN 38.80 | 2.55K |
| 2026-08-25 | PLN 39.40 | 0.00% | PLN 39.40 | PLN 39.50 | PLN 39.30 | 1.03K |
| 2026-08-24 | PLN 39.40 | -0.76% | PLN 39.60 | PLN 39.60 | PLN 39.20 | 1.53K |
| 2026-08-21 | PLN 39.70 | -1.98% | PLN 40.10 | PLN 40.10 | PLN 38.10 | 6.81K |
| 2026-08-20 | PLN 40.50 | +1.00% | PLN 40.50 | PLN 40.90 | PLN 40.10 | 5.68K |
| 2026-08-19 | PLN 40.10 | +6.65% | PLN 37.60 | PLN 40.10 | PLN 37.30 | 27.25K |
| 2026-08-18 | PLN 37.60 | +3.30% | PLN 36.40 | PLN 38.60 | PLN 36.20 | 14.19K |
| 2026-08-17 | PLN 36.40 | +4.00% | PLN 35.10 | PLN 36.50 | PLN 35.00 | 9.51K |
| 2026-08-14 | PLN 35.00 | +0.57% | PLN 34.60 | PLN 35.20 | PLN 34.60 | 5.94K |
| 2026-08-13 | PLN 34.80 | -1.97% | PLN 34.90 | PLN 35.50 | PLN 34.80 | 2.05K |
| 2026-08-12 | PLN 35.50 | +2.90% | PLN 34.70 | PLN 35.80 | PLN 34.30 | 2.05K |
| 2026-08-11 | PLN 34.50 | 0.00% | PLN 34.50 | PLN 34.50 | PLN 34.30 | 1.87K |
| 2026-08-10 | PLN 34.50 | 0.00% | PLN 34.50 | PLN 34.80 | PLN 34.50 | 1.89K |
| 2026-08-07 | PLN 34.50 | +1.47% | PLN 33.60 | PLN 34.50 | PLN 33.60 | 4.13K |
| 2026-08-06 | PLN 34.00 | -2.02% | PLN 34.40 | PLN 34.60 | PLN 34.00 | 5.07K |
| 2026-08-05 | PLN 34.70 | +0.58% | PLN 34.50 | PLN 34.90 | PLN 34.30 | 4.15K |
| 2026-08-04 | PLN 34.50 | -0.29% | PLN 34.50 | PLN 34.70 | PLN 34.20 | 1.23K |
| 2026-08-03 | PLN 34.60 | +3.28% | PLN 33.60 | PLN 34.60 | PLN 33.60 | 1.90K |
| 2026-07-31 | PLN 33.50 | -0.89% | PLN 34.00 | PLN 34.00 | PLN 33.40 | 2.03K |
| 2026-07-30 | PLN 33.80 | -0.29% | PLN 33.90 | PLN 33.90 | PLN 33.80 | 435 |
| 2026-07-29 | PLN 33.90 | 0.00% | PLN 33.80 | PLN 34.20 | PLN 33.70 | 1.11K |
| 2026-07-28 | PLN 33.90 | -2.02% | PLN 34.30 | PLN 34.30 | PLN 33.90 | 4.47K |
| 2026-07-27 | PLN 34.60 | -0.57% | PLN 35.30 | PLN 35.30 | PLN 34.60 | 706 |
| 2026-07-24 | PLN 34.80 | +0.29% | PLN 34.70 | PLN 35.00 | PLN 34.60 | 497 |
| 2026-07-23 | PLN 34.70 | 0.00% | PLN 34.80 | PLN 34.90 | PLN 34.60 | 1.27K |
| 2026-07-22 | PLN 34.70 | -1.98% | PLN 35.30 | PLN 35.30 | PLN 34.60 | 1.49K |
| 2026-07-21 | PLN 35.40 | 0.00% | PLN 35.00 | PLN 35.40 | PLN 34.70 | 4.31K |
| 2026-07-20 | PLN 35.40 | -0.56% | PLN 35.20 | PLN 35.80 | PLN 34.80 | 532 |
| 2026-07-17 | PLN 35.60 | -0.84% | PLN 35.00 | PLN 35.60 | PLN 34.70 | 3.10K |
| 2026-07-16 | PLN 35.90 | 0.00% | PLN 35.60 | PLN 35.90 | PLN 35.40 | 2.84K |
| 2026-07-15 | PLN 35.90 | 0.00% | PLN 36.00 | PLN 36.10 | PLN 34.60 | 2.73K |
| 2026-07-14 | PLN 35.90 | +1.41% | PLN 35.40 | PLN 35.90 | PLN 35.40 | 2.35K |
| 2026-07-13 | PLN 35.40 | +2.61% | PLN 34.20 | PLN 35.40 | PLN 34.10 | 2.93K |
| 2026-07-10 | PLN 34.50 | +0.58% | PLN 34.30 | PLN 34.50 | PLN 34.20 | 855 |
| 2026-07-09 | PLN 34.30 | -0.87% | PLN 34.60 | PLN 34.60 | PLN 34.20 | 928 |
| 2026-07-08 | PLN 34.60 | 0.00% | PLN 34.60 | PLN 34.60 | PLN 34.20 | 1.74K |
| 2026-07-07 | PLN 34.60 | -0.57% | PLN 34.60 | PLN 34.80 | PLN 34.20 | 1.57K |
| 2026-07-06 | PLN 34.80 | 0.00% | PLN 34.90 | PLN 34.90 | PLN 34.60 | 1.77K |
| 2026-07-03 | PLN 34.80 | -1.42% | PLN 35.20 | PLN 35.30 | PLN 34.70 | 1.82K |
| 2026-07-02 | PLN 35.30 | +0.86% | PLN 35.30 | PLN 35.30 | PLN 34.80 | 1.35K |
| 2026-07-01 | PLN 35.00 | -1.13% | PLN 35.30 | PLN 35.30 | PLN 34.20 | 2.24K |
| 2026-06-30 | PLN 35.40 | +4.12% | PLN 34.30 | PLN 35.60 | PLN 33.50 | 7.41K |
| 2026-06-29 | PLN 34.00 | -2.02% | PLN 33.80 | PLN 34.40 | PLN 33.40 | 2.86K |
| 2026-06-26 | PLN 34.70 | -0.57% | PLN 34.20 | PLN 34.70 | PLN 33.80 | 1.98K |
| 2026-06-25 | PLN 34.90 | +1.45% | PLN 34.60 | PLN 34.90 | PLN 33.70 | 1.68K |
| 2026-06-24 | PLN 34.40 | -1.15% | PLN 33.70 | PLN 34.40 | PLN 33.60 | 1.57K |
| 2026-06-23 | PLN 34.80 | -0.57% | PLN 35.20 | PLN 35.20 | PLN 33.20 | 3.28K |
| 2026-06-22 | PLN 35.00 | -1.13% | PLN 35.40 | PLN 35.40 | PLN 34.60 | 2.27K |
| 2026-06-19 | PLN 35.40 | -0.28% | PLN 35.40 | PLN 35.60 | PLN 34.80 | 6.44K |
| 2026-06-18 | PLN 35.50 | +2.60% | PLN 35.40 | PLN 35.80 | PLN 34.50 | 7.06K |
| 2026-06-17 | PLN 34.60 | +0.58% | PLN 35.20 | PLN 35.20 | PLN 34.00 | 3.85K |
| 2026-06-16 | PLN 34.40 | -1.71% | PLN 35.00 | PLN 35.40 | PLN 34.10 | 2.16K |
| 2026-06-15 | PLN 35.00 | -2.23% | PLN 36.00 | PLN 36.20 | PLN 35.00 | 3.54K |
| 2026-06-12 | PLN 35.80 | +2.29% | PLN 34.70 | PLN 35.80 | PLN 34.60 | 5.28K |
| 2026-06-11 | PLN 35.00 | 0.00% | PLN 35.20 | PLN 35.60 | PLN 35.00 | 3.15K |
| 2026-06-10 | PLN 35.00 | 0.00% | PLN 35.60 | PLN 35.60 | PLN 35.00 | 2.14K |
| 2026-06-09 | PLN 35.00 | -2.23% | PLN 35.80 | PLN 35.80 | PLN 35.00 | 3.86K |
| 2026-06-08 | PLN 35.80 | 0.00% | PLN 35.10 | PLN 35.80 | PLN 34.40 | 2.71K |
| 2026-06-05 | PLN 35.80 | -1.65% | PLN 35.60 | PLN 36.40 | PLN 35.00 | 4.87K |
| 2026-06-03 | PLN 36.40 | +4.60% | PLN 35.00 | PLN 36.70 | PLN 34.50 | 5.81K |
| 2026-06-02 | PLN 34.80 | +0.87% | PLN 35.00 | PLN 35.00 | PLN 34.80 | 2.45K |
| 2026-06-01 | PLN 34.50 | +1.47% | PLN 35.00 | PLN 35.80 | PLN 34.50 | 14.66K |
| 2026-05-29 | PLN 34.00 | -3.95% | PLN 35.60 | PLN 35.60 | PLN 33.20 | 34.39K |
| 2026-05-28 | PLN 35.40 | +3.51% | PLN 34.30 | PLN 35.80 | PLN 34.00 | 3.61K |