Sanok Rubber Company Spólka Akcyjna (WSE:SNK)
Poland
· Delayed Price · Currency is PLN 19.90
-0.10 (-0.50%)
At close: Dec 5, 2025
WSE:SNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.00 | 19.65 | 19.90 | 19.90 | -0.50% | 1,709 |
| Dec 4, 2025 | 19.95 | 20.10 | 19.80 | 20.00 | 20.00 | -0.50% | 1,900 |
| Dec 3, 2025 | 20.10 | 20.30 | 19.90 | 20.10 | 20.10 | - | 2,866 |
| Dec 2, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.50% | 1,141 |
| Dec 1, 2025 | 20.20 | 20.20 | 19.95 | 20.20 | 20.20 | 1.00% | 1,780 |
| Nov 28, 2025 | 19.90 | 20.10 | 19.80 | 20.00 | 20.00 | 0.50% | 5,786 |
| Nov 27, 2025 | 20.10 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 2,156 |
| Nov 26, 2025 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | -0.99% | 4,447 |
| Nov 25, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | - | 2,870 |
| Nov 24, 2025 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | - | 960 |
| Nov 21, 2025 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | -0.98% | 2,169 |
| Nov 20, 2025 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.49% | 3,421 |
| Nov 19, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | - | 1,697 |
| Nov 18, 2025 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | - | 1,609 |
| Nov 17, 2025 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | -1.93% | 1,620 |
| Nov 14, 2025 | 20.50 | 20.70 | 20.40 | 20.70 | 20.70 | 0.98% | 2,093 |
| Nov 13, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 553 |
| Nov 12, 2025 | 20.90 | 20.90 | 20.30 | 20.70 | 20.70 | -0.96% | 4,829 |
| Nov 10, 2025 | 21.20 | 21.20 | 20.40 | 20.90 | 20.90 | -0.95% | 6,144 |
| Nov 7, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | - | 1,038 |
| Nov 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 762 |
| Nov 5, 2025 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 1,778 |
| Nov 4, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 1,298 |
| Nov 3, 2025 | 21.40 | 21.40 | 21.10 | 21.20 | 21.20 | -1.40% | 1,918 |
| Oct 31, 2025 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 257 |
| Oct 30, 2025 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | - | 803 |
| Oct 29, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -1.38% | 1,404 |
| Oct 28, 2025 | 21.60 | 21.80 | 21.50 | 21.70 | 21.70 | - | 4,015 |
| Oct 27, 2025 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -2.25% | 6,780 |
| Oct 24, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 180 |
| Oct 23, 2025 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | -0.45% | 1,205 |
| Oct 22, 2025 | 22.20 | 22.20 | 21.90 | 22.10 | 22.10 | 1.38% | 1,250 |
| Oct 21, 2025 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | 0.93% | 597 |
| Oct 20, 2025 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 542 |
| Oct 17, 2025 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | -1.38% | 423 |
| Oct 16, 2025 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | - | 306 |
| Oct 15, 2025 | 21.80 | 21.80 | 21.50 | 21.80 | 21.80 | - | 858 |
| Oct 14, 2025 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 80 |
| Oct 13, 2025 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | 0.92% | 2,030 |
| Oct 10, 2025 | 21.40 | 21.80 | 21.10 | 21.70 | 21.70 | 1.88% | 13,831 |
| Oct 9, 2025 | 21.40 | 21.40 | 21.00 | 21.30 | 21.30 | -0.47% | 2,023 |
| Oct 8, 2025 | 21.60 | 21.70 | 21.20 | 21.40 | 21.40 | -0.47% | 3,637 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.10 | 21.50 | 21.50 | -1.83% | 5,114 |
| Oct 6, 2025 | 22.20 | 22.40 | 21.80 | 21.90 | 21.90 | -1.35% | 15,854 |
| Oct 3, 2025 | 22.40 | 22.70 | 22.10 | 22.20 | 22.20 | -0.89% | 18,110 |
| Oct 2, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 17,128 |
| Oct 1, 2025 | 22.50 | 22.80 | 22.30 | 22.70 | 22.70 | 0.89% | 1,299 |
| Sep 30, 2025 | 22.60 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 1,629 |
| Sep 29, 2025 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -1.74% | 2,903 |
| Sep 26, 2025 | 22.90 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 797 |