Skyline Investment S.A. (SKL.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 11:46AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 7,778 |
| 13 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 10 May 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 7,428 |
| 09 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1 |
| 08 May 2024 | 1.5450 | 1.5500 | 1.5450 | 1.5500 | 1.5500 | 7,692 |
| 07 May 2024 | 1.5450 | 1.5450 | 1.4500 | 1.4500 | 1.4500 | 2,794 |
| 06 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 2,197 |
| 02 May 2024 | 1.4100 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 6,577 |
| 30 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 547 |
| 29 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 26 Apr 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 4,101 |
| 25 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 24 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 23 Apr 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 5,990 |
| 22 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 19 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 17 Apr 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 12,693 |
| 16 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 811 |
| 15 Apr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 4,604 |
| 12 Apr 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 11 Apr 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 10 Apr 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 09 Apr 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5950 | 1.5950 | 3,009 |
| 08 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 05 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 04 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 03 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 02 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 28 Mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 2,112 |
| 27 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 26 Mar 2024 | 1.5100 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 4,860 |
| 25 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 22 Mar 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 101 |
| 21 Mar 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 10,500 |
| 20 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 780 |
| 19 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 18 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1 |
| 15 Mar 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 2,788 |
| 14 Mar 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 6,000 |
| 13 Mar 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 2,650 |
| 12 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 2,652 |
| 11 Mar 2024 | 1.6400 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 799 |
| 08 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 07 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 111 |
| 06 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,009 |
| 05 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 04 Mar 2024 | 1.6600 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 19,851 |
| 01 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 127 |
| 29 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1 |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 200 |
| 27 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 23 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 22 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 21 Feb 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 852 |
| 20 Feb 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 4,736 |
| 19 Feb 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 161 |
| 16 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 15 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 180 |
| 14 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 60 |
| 13 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 12 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,710 |
| 09 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,729 |
| 08 Feb 2024 | 1.6800 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 9,501 |
| 07 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 839 |
| 06 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 19 |
| 05 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,500 |
| 02 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 01 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 11,338 |
| 31 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 200 |
| 30 Jan 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 29,247 |
| 29 Jan 2024 | 1.7200 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 1,501 |
| 26 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 268 |
| 25 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 24 Jan 2024 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 991 |
| 23 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 800 |
| 22 Jan 2024 | 1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 8,135 |
| 19 Jan 2024 | 1.7400 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 1,994 |
| 18 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 17 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1,000 |
| 16 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 15 Jan 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 31 |
| 12 Jan 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 4,433 |
| 11 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,488 |
| 10 Jan 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 2,001 |
| 09 Jan 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 8,610 |
| 08 Jan 2024 | 1.7500 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 14,727 |
| 05 Jan 2024 | 1.7600 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 11,900 |
| 04 Jan 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 8,437 |
| 03 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 9,069 |
| 02 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 583 |
| 29 Dec 2023 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 168 |
| 28 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 22 |
| 27 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 500 |
| 22 Dec 2023 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 683 |
| 21 Dec 2023 | 1.7500 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 26,711 |
| 20 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 19 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 800 |
| 18 Dec 2023 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 1,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.