Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.560 | 1.590 | 1.555 | 1.590 | 1.590 | 2,755 |
| 2024-08-16 | 1.525 | 1.615 | 1.525 | 1.600 | 1.600 | 13,730 |
| 2024-08-14 | 1.455 | 1.540 | 1.445 | 1.535 | 1.535 | 8,428 |
| 2024-08-13 | 1.490 | 1.530 | 1.460 | 1.460 | 1.460 | 13,431 |
| 2024-08-12 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 16,428 |
| 2024-08-09 | 1.440 | 1.480 | 1.420 | 1.480 | 1.480 | 7,901 |
| 2024-08-08 | 1.430 | 1.430 | 1.385 | 1.430 | 1.430 | 13,958 |
| 2024-08-07 | 1.480 | 1.480 | 1.410 | 1.415 | 1.415 | 25,213 |
| 2024-08-06 | 1.480 | 1.500 | 1.440 | 1.465 | 1.465 | 31,954 |
| 2024-08-05 | 1.555 | 1.555 | 1.440 | 1.480 | 1.480 | 60,997 |
| 2024-08-02 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 21,602 |
| 2024-08-01 | 1.610 | 1.615 | 1.600 | 1.600 | 1.600 | 13,560 |
| 2024-07-31 | 1.625 | 1.640 | 1.600 | 1.610 | 1.610 | 9,522 |
| 2024-07-30 | 1.620 | 1.645 | 1.620 | 1.645 | 1.645 | 90 |
| 2024-07-29 | 1.645 | 1.645 | 1.615 | 1.620 | 1.620 | 1,443 |
| 2024-07-26 | 1.615 | 1.630 | 1.610 | 1.630 | 1.630 | 7,748 |
| 2024-07-25 | 1.620 | 1.620 | 1.585 | 1.615 | 1.615 | 17,186 |
| 2024-07-24 | 1.625 | 1.625 | 1.610 | 1.625 | 1.625 | 2,777 |
| 2024-07-23 | 1.640 | 1.645 | 1.610 | 1.640 | 1.640 | 6,599 |
| 2024-07-22 | 1.655 | 1.670 | 1.655 | 1.670 | 1.670 | 1,905 |
| 2024-07-19 | 1.650 | 1.670 | 1.635 | 1.635 | 1.635 | 7,700 |
| 2024-07-18 | 1.640 | 1.640 | 1.610 | 1.635 | 1.635 | 8,332 |
| 2024-07-17 | 1.640 | 1.660 | 1.605 | 1.640 | 1.640 | 17,008 |
| 2024-07-16 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 8,326 |
| 2024-07-15 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 8,992 |
| 2024-07-12 | 1.645 | 1.670 | 1.640 | 1.670 | 1.670 | 21,924 |
| 2024-07-11 | 1.655 | 1.665 | 1.645 | 1.645 | 1.645 | 4,554 |
| 2024-07-10 | 1.665 | 1.665 | 1.645 | 1.660 | 1.660 | 126 |
| 2024-07-09 | 1.650 | 1.665 | 1.640 | 1.660 | 1.660 | 12,830 |
| 2024-07-08 | 1.645 | 1.675 | 1.645 | 1.645 | 1.645 | 13,329 |
| 2024-07-05 | 1.665 | 1.695 | 1.650 | 1.650 | 1.650 | 16,920 |
| 2024-07-04 | 1.670 | 1.700 | 1.655 | 1.655 | 1.655 | 26,182 |
| 2024-07-03 | 1.660 | 1.690 | 1.655 | 1.670 | 1.670 | 4,856 |
| 2024-07-02 | 1.675 | 1.700 | 1.650 | 1.690 | 1.690 | 21,613 |
| 2024-07-01 | 1.680 | 1.715 | 1.650 | 1.670 | 1.670 | 20,574 |
| 2024-06-28 | 1.720 | 1.720 | 1.675 | 1.715 | 1.715 | 3,080 |
| 2024-06-27 | 1.660 | 1.720 | 1.645 | 1.710 | 1.710 | 40,918 |
| 2024-06-26 | 1.740 | 1.740 | 1.685 | 1.730 | 1.730 | 13,023 |
| 2024-06-25 | 1.750 | 1.750 | 1.700 | 1.745 | 1.745 | 3,882 |
| 2024-06-24 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 3,549 |
| 2024-06-21 | 1.725 | 1.755 | 1.700 | 1.750 | 1.750 | 7,299 |
| 2024-06-20 | 1.685 | 1.725 | 1.680 | 1.725 | 1.725 | 6,958 |
| 2024-06-19 | 1.740 | 1.750 | 1.640 | 1.685 | 1.685 | 70,474 |
| 2024-06-18 | 1.765 | 1.765 | 1.715 | 1.715 | 1.715 | 9,416 |
| 2024-06-17 | 1.790 | 1.810 | 1.725 | 1.760 | 1.760 | 21,878 |
| 2024-06-14 | 1.855 | 1.855 | 1.720 | 1.735 | 1.735 | 64,095 |
| 2024-06-13 | 1.790 | 1.860 | 1.760 | 1.860 | 1.860 | 5,463 |
| 2024-06-12 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 7,546 |
| 2024-06-11 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 13,028 |
| 2024-06-10 | 1.850 | 1.850 | 1.740 | 1.795 | 1.795 | 36,958 |
| 2024-06-07 | 1.860 | 1.875 | 1.770 | 1.850 | 1.850 | 19,400 |
| 2024-06-06 | 1.900 | 1.900 | 1.765 | 1.850 | 1.850 | 20,415 |
| 2024-06-05 | 1.945 | 1.955 | 1.850 | 1.905 | 1.905 | 57,242 |
| 2024-06-04 | 1.850 | 1.980 | 1.850 | 1.910 | 1.910 | 192,514 |
| 2024-06-03 | 1.760 | 1.850 | 1.710 | 1.840 | 1.840 | 126,595 |
| 2024-05-31 | 1.750 | 1.775 | 1.720 | 1.740 | 1.740 | 19,556 |
| 2024-05-29 | 1.795 | 1.810 | 1.700 | 1.760 | 1.760 | 36,274 |
| 2024-05-28 | 1.750 | 1.790 | 1.700 | 1.790 | 1.790 | 31,021 |
| 2024-05-27 | 1.750 | 1.785 | 1.750 | 1.780 | 1.780 | 14,413 |
| 2024-05-24 | 1.740 | 1.775 | 1.715 | 1.765 | 1.765 | 4,548 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.