Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Sanok Rubber Company Spólka Akcyjna (SNK.WA)

20.90
+0.70
+(3.47%)
At close: May 2 at 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 2, 202520.2021.4020.2020.9020.9010,982
Apr 30, 202520.4020.4020.2020.2020.20712
Apr 29, 202520.3020.4020.2020.4020.40454
Apr 28, 202520.0020.8019.9520.2020.207,116
Apr 25, 202520.0020.0019.9019.9519.952,867
Apr 24, 202519.9520.0019.9019.9019.902,338
Apr 23, 202520.3020.4020.0020.0020.009,974
Apr 22, 202519.9520.4019.9520.3020.304,529
Apr 17, 202519.8520.0019.6019.9519.955,524
Apr 16, 202519.8019.9519.5019.9019.901,310
Apr 15, 202519.9019.9019.6519.9019.901,890
Apr 14, 202520.2020.2019.8020.0020.001,206
Apr 11, 202520.1020.3019.9020.2020.201,294
Apr 10, 202520.3020.4020.1020.4020.404,167
Apr 9, 202520.1020.4019.9020.1020.104,748
Apr 8, 202520.5020.6020.2020.5020.5011,810
Apr 7, 202521.1021.1019.2020.5020.504,543
Apr 4, 202521.4022.0021.1021.4021.4012,825
Apr 3, 202521.0022.0021.0021.5021.5013,466
Apr 2, 202520.6021.7020.6021.5021.504,047
Apr 1, 202520.9021.2020.9021.0021.001,886
Mar 31, 202520.7020.9520.7020.9520.954,198
Mar 28, 202520.5020.8020.4020.6020.605,031
Mar 27, 202521.3021.3020.3520.6020.6013,558
Mar 26, 202521.7021.7021.2521.4021.402,351
Mar 25, 202521.6021.8521.6021.8021.8011,541
Mar 24, 202522.0022.0021.6521.9521.957,656
Mar 21, 202522.5522.5521.1022.3022.3023,463
Mar 20, 202522.9023.0022.7022.9022.901,715
Mar 19, 202522.9522.9522.6522.9022.901,024
Mar 18, 202522.9523.1022.6522.9522.954,499
Mar 17, 202523.0023.1022.9023.1023.102,898
Mar 14, 202523.0523.2022.9523.0023.002,374
Mar 13, 202523.2023.2523.0523.1523.155,052
Mar 12, 202523.2023.2523.1023.2023.2094,408
Mar 11, 202523.2023.3023.0023.2523.252,632
Mar 10, 202523.2023.2022.9023.1023.107,165
Mar 7, 202523.0023.0522.9023.0523.051,247
Mar 6, 202523.1523.1522.7523.0023.005,689
Mar 5, 202522.8023.0522.6523.0523.054,870
Mar 4, 202523.0023.0022.6522.8522.8510,299
Mar 3, 202523.2023.2022.9023.1023.1016,486
Feb 28, 202523.0523.2522.9023.2023.2069,256
Feb 27, 202523.3523.3523.2023.2023.2015,308
Feb 26, 202523.2023.3023.1023.2023.2044,158
Feb 25, 202523.0023.3023.0023.2023.20101,515
Feb 24, 202523.0023.2522.9523.2023.2053,728
Feb 21, 202523.1023.2023.1023.1523.15762
Feb 20, 202523.1023.2522.9023.1523.15159,431
Feb 19, 202523.1023.2522.9523.1023.10105,381
Feb 18, 202523.1023.2023.0023.1023.104,755
Feb 17, 202523.0023.2022.9023.1023.1038,501
Feb 14, 202523.4023.4023.0023.0023.001,105
Feb 13, 202523.2023.4022.9023.2023.204,582
Feb 12, 202522.8523.2022.8523.0023.005,796
Feb 11, 202522.9022.9522.7022.8522.85824
Feb 10, 202522.9522.9522.7022.9022.90601
Feb 7, 202522.9022.9522.5522.9522.951,585
Feb 6, 202522.7523.0022.2522.9022.9024,552
Feb 5, 202522.4522.7522.4522.7022.705,836
Feb 4, 202522.1522.5022.0522.5022.501,535
Feb 3, 202522.7522.7521.9022.1522.1523,338
Jan 31, 202523.0023.0022.5022.8522.854,788
Jan 30, 202523.1023.2022.5023.0523.057,845
Jan 29, 202522.9023.0022.5022.9022.905,651
Jan 28, 202522.2022.8522.1022.8522.853,476
Jan 27, 202522.5022.5022.4022.5022.50658
Jan 24, 202522.5522.8022.1522.5022.504,502
Jan 23, 202522.3022.4022.3022.3522.351,549
Jan 22, 202522.2522.4021.8022.2522.251,673
Jan 21, 202522.4022.5021.9022.2522.2514,437
Jan 20, 202522.7522.7522.2022.4022.401,477
Jan 17, 202522.6022.8022.6022.8022.801,881
Jan 16, 202522.2022.6022.2022.6022.605,319
Jan 15, 202522.0022.2021.5522.2022.201,897
Jan 14, 202521.8022.0021.5522.0022.002,821
Jan 13, 202521.3021.6521.2521.6521.65375
Jan 10, 202521.4521.8021.0021.3521.355,113
Jan 9, 202521.8522.1521.4521.5521.55331
Jan 8, 202522.2522.2521.4521.7521.752,201
Jan 7, 202522.5522.6022.0022.3022.302,051
Jan 3, 202522.5023.0022.4522.5522.554,133
Jan 2, 202523.3023.4522.0022.4022.4011,445
Dec 30, 202423.5023.7522.3523.4023.4031,373
Dec 27, 202421.7022.7021.5022.7022.7023,230
Dec 23, 202421.0021.7020.9021.7021.7012,234
Dec 20, 202420.3021.0020.3020.9020.9015,464
Dec 19, 202420.3520.4019.8820.3020.303,962
Dec 18, 202420.5020.6020.4020.5520.551,764
Dec 17, 202420.1520.6020.1520.4520.4510,446
Dec 16, 202420.4020.4020.1520.4020.40465
Dec 13, 202420.3520.4020.3020.4020.40580
Dec 12, 202420.1020.3520.1020.3520.351,721
Dec 11, 202420.2020.3520.0020.3520.3510,746
Dec 10, 202420.0020.2019.9820.0020.0064,162
Dec 9, 202419.8620.2019.6020.2020.205,819
Dec 6, 202419.9419.9419.6019.8619.861,624
Dec 5, 202419.7419.9619.5219.8019.80335
Dec 4, 202419.6019.8019.5019.7019.704,831
Dec 3, 202419.8419.8419.6419.6419.64249
Dec 2, 202419.6619.9419.6619.8419.84384
Nov 29, 202420.1520.1519.6219.6219.62566
Nov 28, 202420.0020.2019.9020.0020.00158
Nov 27, 202420.1020.2520.0020.0020.006,860
Nov 26, 202419.7220.1519.7220.0020.003,246
Nov 25, 202419.6020.0019.1019.5619.564,637
Nov 22, 202419.5819.8419.5819.8019.802,271
Nov 21, 202419.5419.5619.5019.5019.503,529
Nov 20, 202419.8419.8419.5619.5619.56679
Nov 19, 202419.9620.1519.8419.8619.86645
Nov 18, 202420.1520.1519.9020.0020.001,103
Nov 15, 202420.2020.2019.9020.1520.157,010
Nov 14, 202420.2020.2019.9220.2020.206,354
Nov 13, 202420.3020.3519.9020.2520.2522,348
Nov 12, 202420.0020.3519.9020.3020.30213
Nov 8, 202420.1020.4020.0520.0520.057,074
Nov 7, 202420.3520.3520.3020.3520.35391
Nov 6, 202420.3020.3520.2020.2020.20599
Nov 5, 202420.3520.3520.0020.3020.30206
Nov 4, 202420.1520.3519.5020.3520.352,967
Oct 31, 202420.1020.3019.3020.1520.1510,339
Oct 30, 202420.2020.3520.1020.1520.15447
Oct 29, 202420.3520.3520.3020.3520.351,439
Oct 28, 202420.1020.3520.1020.3520.351,799
Oct 25, 202420.5020.5020.1020.1020.105,527
Oct 24, 202420.6020.6020.1020.2020.20492
Oct 23, 202420.2020.6020.2020.6020.604,305
Oct 22, 202420.4520.4520.0020.1020.10519
Oct 21, 202420.2520.5520.0520.2020.202,698
Oct 18, 202420.1020.4520.1020.3020.302,057
Oct 17, 202420.4020.4519.9020.4520.4512,947
Oct 16, 202420.7020.7020.4020.4520.45310
Oct 15, 202420.3520.7520.3520.7020.701,548
Oct 14, 202420.7020.7020.3020.6020.606,722
Oct 11, 202420.2520.6020.2520.4520.451,523
Oct 10, 202420.7020.7520.6020.6520.65774
Oct 9, 202420.5520.7020.5020.7020.708,465
Oct 8, 202420.0020.6520.0020.6020.609,528
Oct 7, 202420.4520.4520.1020.3020.3010,630
Oct 4, 202420.3020.5020.3020.5020.50880
Oct 3, 202420.6520.6520.3020.3520.35365
Oct 2, 202420.0020.7020.0020.6020.609,678
Oct 1, 202420.1520.2020.0020.0020.002,756
Sep 30, 202420.1020.3520.1020.2020.20107
Sep 27, 202420.2520.5020.0020.1020.102,614
Sep 26, 202420.5020.6020.4520.4520.45551
Sep 25, 202420.4020.7020.4020.5020.501,183
Sep 24, 202420.4020.8020.4020.7020.705,808
Sep 23, 2024 1.2 Dividend
Sep 23, 202419.9020.9019.5420.4020.4037,108
Sep 20, 202421.2021.2020.9521.1019.9020,684
Sep 19, 202421.2021.2521.0021.1519.952,028
Sep 18, 202421.2021.2021.0021.1519.952,177
Sep 17, 202421.3021.3021.0021.1019.901,079
Sep 16, 202421.1521.4521.0021.1019.908,680
Sep 13, 202420.5021.2020.5021.0019.817,177
Sep 12, 202420.5521.0020.3020.5019.337,837
Sep 11, 202420.7020.7020.4020.4519.29768
Sep 10, 202420.7020.9020.5020.7019.521,423
Sep 9, 202421.0021.0020.7020.7019.527,848
Sep 6, 202420.8021.0020.4020.7019.5213,561
Sep 5, 202420.9021.0520.8520.8519.663,386
Sep 4, 202421.1521.2021.0021.1519.951,580
Sep 3, 202421.0021.3020.8021.1519.957,859
Sep 2, 202420.9521.1520.6521.0019.813,173
Aug 30, 202420.9021.0020.4021.0019.817,213
Aug 29, 202421.0021.1520.8021.1519.951,377
Aug 28, 202421.0021.2521.0021.1019.902,102
Aug 27, 202421.1021.1020.8021.0519.85384
Aug 26, 202421.0021.2520.8520.9519.762,750
Aug 23, 202421.1021.4020.8521.2520.043,928
Aug 22, 202420.5021.4020.5021.0519.855,291
Aug 21, 202420.2021.4520.2020.6019.437,138
Aug 20, 202419.9820.3019.8220.1018.964,552
Aug 19, 202419.8620.0019.5420.0018.863,305
Aug 16, 202419.6019.9019.5019.8818.751,853
Aug 14, 202419.7819.8019.5819.6418.521,020
Aug 13, 202419.7619.7819.4619.7018.58834
Aug 12, 202419.1419.7619.1419.7618.642,686
Aug 9, 202419.3219.5819.3019.5218.411,679
Aug 8, 202419.2419.3419.2219.3018.201,260
Aug 7, 202419.3019.3019.0019.2418.151,937
Aug 6, 202419.2219.3619.2219.2618.163,132
Aug 5, 202419.8019.8018.8819.0017.928,770
Aug 2, 202419.7019.8619.6019.8018.672,930
Aug 1, 202419.8819.8819.5019.6018.496,942
Jul 31, 202419.8020.0019.8019.9018.772,712
Jul 30, 202420.0020.0019.8019.8418.7110,348
Jul 29, 202420.1520.1519.8019.9818.848,616
Jul 26, 202420.3520.4019.9820.0018.865,935
Jul 25, 202420.1020.3519.9820.3019.154,415
Jul 24, 202420.3020.3020.0520.1018.961,470
Jul 23, 202420.3520.4020.0520.2519.102,146
Jul 22, 202420.0520.4520.0520.2019.053,145
Jul 19, 202420.2020.2019.8020.0518.912,677
Jul 18, 202420.0020.2520.0020.1018.96872
Jul 17, 202420.3020.3519.9020.0518.918,924
Jul 16, 202420.4020.4520.3020.3519.193,255
Jul 15, 202420.4520.5020.3020.4019.242,126
Jul 12, 202420.5020.5520.3020.4519.294,043
Jul 11, 202420.5020.5020.3020.3019.151,037
Jul 10, 202420.4020.5520.1520.4019.243,973
Jul 9, 202420.4020.4020.2520.3019.151,244
Jul 8, 202420.3020.4520.2020.4519.295,165
Jul 5, 202420.1520.3520.1520.3019.151,211
Jul 4, 202420.1020.3520.0020.2019.053,363
Jul 3, 202420.2520.3020.0020.0518.918,593
Jul 2, 202420.3020.3520.1520.1519.003,949
Jul 1, 202420.4520.4520.1020.3019.154,035
Jun 28, 202420.2020.6020.2020.3519.197,471
Jun 27, 202420.2020.2520.1020.1018.962,587
Jun 26, 202420.1020.3020.0020.2019.058,883
Jun 25, 202420.1020.1520.0020.1018.961,235
Jun 24, 202420.0020.1519.9620.0518.911,488
Jun 21, 202420.1520.2519.9620.0018.863,576
Jun 20, 202420.2520.3020.1520.2519.10794
Jun 19, 202420.2020.3020.0520.1519.001,733
Jun 18, 202420.3020.3020.2020.2519.101,416
Jun 17, 202420.1520.3020.0020.2019.051,572
Jun 14, 202420.0020.2520.0020.2019.051,174
Jun 13, 202420.0520.2020.0020.0018.861,955
Jun 12, 202420.3020.3020.0020.3019.157,291
Jun 11, 202420.3020.3020.1020.3019.151,756
Jun 10, 202420.3020.3020.2520.3019.152,232
Jun 7, 202420.3020.3020.1520.3019.15932
Jun 6, 202420.5520.5520.2520.2519.101,991
Jun 5, 202420.3020.5520.2520.3519.192,119
Jun 4, 202420.5520.5520.1520.3019.151,661
Jun 3, 202420.3020.6020.1020.5519.381,575
May 31, 202420.3520.6020.0520.3019.154,083
May 29, 202420.5020.5020.3020.3019.15704
May 28, 202420.1520.6020.1020.5519.388,941
May 27, 202419.9620.1519.7220.1018.962,060
May 24, 202420.0020.2019.9020.1018.962,758
May 23, 202419.9420.6019.8620.0018.869,857
May 22, 202420.6020.6019.9419.9418.8114,832
May 21, 202421.1521.1520.5520.6019.4321,376
May 20, 202421.8521.8521.1521.2019.9920,562
May 17, 202421.4522.0021.3021.8520.615,831
May 16, 202421.8022.3521.5521.5520.3210,904
May 15, 202421.3521.9521.3521.8520.618,895
May 14, 202421.3021.3521.2021.3020.095,304
May 13, 202421.6021.6021.3021.3520.143,430
May 10, 202421.2021.6521.2021.6520.4218,671
May 9, 202421.8022.2021.8021.9020.655,051
May 8, 202421.7022.1521.6021.8020.562,972
May 7, 202421.7021.7021.2021.4520.2315,293
May 6, 202422.6022.7021.8022.2020.947,918
May 2, 202422.7022.8022.7022.7021.41447