Sniezka S.A.(PL:SKA)
zł 84.00+0.60 (+1.45%)
PL:SKA
Sniezka S.A. historical prices
zł 84.00
At close:+0.60 (+1.45%)
Sniezka S.A. (SKA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 83.80 | 85.00 | 83.60 | 84.00 | 84.00 | +1.45% | 999 | 2.05 |
| Nov 09, 2026 | 82.80 | 83.80 | 82.80 | 83.40 | 83.40 | +0.72% | 645 | 1.33 |
| Nov 06, 2026 | 83.20 | 83.40 | 81.40 | 82.80 | 82.80 | -1.19% | 1,167 | 2.47 |
| Nov 05, 2026 | 84.20 | 84.20 | 83.40 | 83.80 | 83.80 | -0.24% | 17 | 0.04 |
| Nov 04, 2026 | 83.80 | 84.20 | 83.80 | 84.00 | 84.00 | +0.24% | 71 | 0.14 |
| Nov 03, 2026 | 83.20 | 83.80 | 83.20 | 83.80 | 83.80 | 0.00% | 116 | 0.23 |
| Nov 02, 2026 | 81.40 | 83.80 | 81.40 | 83.80 | 83.80 | 0.00% | 850 | 1.69 |
| Oct 30, 2026 | 82.40 | 84.00 | 80.80 | 83.80 | 83.80 | +1.95% | 732 | 1.46 |
| Oct 29, 2026 | 84.60 | 84.60 | 82.20 | 82.20 | 82.20 | -2.84% | 126 | 0.25 |
| Oct 28, 2026 | 84.40 | 84.60 | 83.20 | 84.60 | 84.60 | +0.24% | 657 | 1.29 |
| Oct 27, 2026 | 84.40 | 84.40 | 84.20 | 84.40 | 84.40 | +1.20% | 266 | 0.52 |
| Oct 26, 2026 | 84.40 | 84.40 | 83.20 | 83.40 | 83.40 | -1.42% | 274 | 0.53 |
| Oct 23, 2026 | 83.40 | 84.60 | 82.60 | 84.60 | 84.60 | +1.44% | 56 | 0.11 |
| Oct 22, 2026 | 84.40 | 84.60 | 82.40 | 83.40 | 83.40 | -1.18% | 309 | 0.60 |
| Oct 21, 2026 | 84.60 | 84.60 | 83.40 | 84.40 | 84.40 | 0.00% | 240 | 0.47 |
| Oct 20, 2026 | 84.40 | 84.40 | 82.20 | 84.40 | 84.40 | +0.48% | 140 | 0.27 |
| Oct 19, 2026 | 83.00 | 84.80 | 81.80 | 84.00 | 84.00 | +1.20% | 917 | 1.83 |
| Oct 16, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.12% | 386 | 0.77 |
| Oct 15, 2026 | 85.80 | 85.80 | 82.00 | 84.80 | 84.80 | +0.95% | 1,506 | 3.16 |
| Oct 14, 2026 | 85.00 | 85.00 | 83.60 | 84.00 | 84.00 | 0.00% | 257 | 0.54 |
| Oct 13, 2026 | 84.00 | 85.20 | 83.40 | 84.00 | 84.00 | -1.41% | 324 | 0.68 |
| Oct 12, 2026 | 83.80 | 85.40 | 83.60 | 85.20 | 85.20 | 0.00% | 304 | 0.61 |
| Oct 09, 2026 | 85.00 | 85.20 | 83.80 | 85.20 | 85.20 | +0.95% | 267 | 0.53 |
| Oct 08, 2026 | 85.20 | 85.20 | 84.00 | 84.40 | 84.40 | -0.71% | 48 | 0.09 |
| Oct 07, 2026 | 85.40 | 85.40 | 85.00 | 85.00 | 85.00 | 0.00% | 45 | 0.09 |
| Oct 06, 2026 | 85.00 | 85.60 | 84.00 | 85.00 | 85.00 | +0.47% | 854 | 1.71 |
| Oct 05, 2026 | 85.80 | 85.80 | 82.80 | 84.60 | 84.60 | +0.71% | 87 | 0.17 |
| Oct 02, 2026 | 84.20 | 85.00 | 83.20 | 84.00 | 84.00 | -1.41% | 144 | 0.28 |
| Oct 01, 2026 | 85.40 | 85.40 | 83.20 | 85.20 | 85.20 | +2.40% | 726 | 1.45 |
| Sep 30, 2026 | 84.00 | 85.60 | 83.00 | 83.20 | 83.20 | -0.95% | 98 | 0.19 |
| Sep 29, 2026 | 85.20 | 86.00 | 84.00 | 84.00 | 84.00 | -0.24% | 187 | 0.37 |
| Sep 28, 2026 | 83.80 | 85.00 | 83.20 | 84.20 | 84.20 | +0.24% | 390 | 0.77 |
| Sep 25, 2026 | 85.20 | 85.20 | 84.00 | 84.00 | 84.00 | -1.41% | 2,850 | 6.16 |
| Sep 24, 2026 | 83.00 | 85.20 | 83.00 | 85.20 | 85.20 | +0.24% | 3,425 | 7.28 |
| Sep 23, 2026 | 83.80 | 85.20 | 82.00 | 85.00 | 85.00 | +1.43% | 2,042 | 4.42 |
| Sep 22, 2026 | 85.00 | 85.00 | 83.80 | 83.80 | 83.80 | 0.00% | 256 | 0.53 |
| Sep 21, 2026 | 86.60 | 86.60 | 83.80 | 83.80 | 83.80 | -2.33% | 267 | 0.50 |
| Sep 18, 2026 | 83.60 | 85.80 | 83.60 | 85.80 | 85.80 | +2.63% | 566 | 1.05 |
| Sep 17, 2026 | 82.60 | 84.20 | 82.60 | 83.60 | 83.60 | +1.21% | 485 | 0.87 |
| Sep 16, 2026 | 82.20 | 83.80 | 82.20 | 82.60 | 82.60 | +0.49% | 440 | 0.76 |
| Sep 15, 2026 | 85.20 | 85.20 | 82.20 | 82.20 | 82.20 | -2.84% | 795 | 1.38 |
| Sep 14, 2026 | 85.00 | 85.20 | 84.60 | 84.60 | 84.60 | 0.00% | 118 | 0.20 |
| Sep 11, 2026 | 85.00 | 85.00 | 84.40 | 84.60 | 84.60 | +0.48% | 67 | 0.10 |
| Sep 10, 2026 | 84.00 | 85.20 | 84.00 | 84.20 | 84.20 | +0.24% | 351 | 0.51 |
| Sep 09, 2026 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 235 | 0.33 |
| Sep 08, 2026 | 85.00 | 85.00 | 84.20 | 85.00 | 85.00 | 0.00% | 49 | 0.07 |
| Sep 07, 2026 | 85.80 | 85.80 | 84.20 | 85.00 | 85.00 | +1.43% | 409 | 0.56 |
| Sep 04, 2026 | 86.40 | 86.40 | 83.80 | 83.80 | 83.80 | -0.71% | 107 | 0.14 |
| Sep 03, 2026 | 86.20 | 87.00 | 83.00 | 84.40 | 84.40 | -1.86% | 778 | 0.97 |
| Sep 02, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | +1.18% | 581 | 0.72 |
