Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.690 | 1.795 | 1.690 | 1.770 | 1.770 | 55,097 |
| 2024-05-22 | 1.710 | 1.730 | 1.690 | 1.690 | 1.690 | 8,547 |
| 2024-05-21 | 1.735 | 1.735 | 1.700 | 1.710 | 1.710 | 5,909 |
| 2024-05-20 | 1.710 | 1.745 | 1.700 | 1.745 | 1.745 | 7,338 |
| 2024-05-17 | 1.710 | 1.720 | 1.670 | 1.705 | 1.705 | 35,004 |
| 2024-05-16 | 1.705 | 1.750 | 1.690 | 1.705 | 1.705 | 12,055 |
| 2024-05-15 | 1.755 | 1.765 | 1.700 | 1.705 | 1.705 | 11,235 |
| 2024-05-14 | 1.775 | 1.795 | 1.730 | 1.730 | 1.730 | 10,248 |
| 2024-05-13 | 1.780 | 1.780 | 1.750 | 1.765 | 1.765 | 5,328 |
| 2024-05-10 | 1.855 | 1.855 | 1.760 | 1.800 | 1.800 | 18,596 |
| 2024-05-09 | 1.665 | 1.890 | 1.660 | 1.810 | 1.810 | 132,598 |
| 2024-05-08 | 1.650 | 1.650 | 1.645 | 1.650 | 1.650 | 4,833 |
| 2024-05-07 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 18,902 |
| 2024-05-06 | 1.695 | 1.695 | 1.660 | 1.695 | 1.695 | 4,805 |
| 2024-05-02 | 1.650 | 1.690 | 1.645 | 1.685 | 1.685 | 4,964 |
| 2024-04-30 | 1.685 | 1.685 | 1.645 | 1.680 | 1.680 | 8,238 |
| 2024-04-29 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 15,276 |
| 2024-04-26 | 1.670 | 1.695 | 1.665 | 1.665 | 1.665 | 10,257 |
| 2024-04-25 | 1.650 | 1.750 | 1.650 | 1.695 | 1.695 | 65,023 |
| 2024-04-24 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 1,980 |
| 2024-04-23 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 7,004 |
| 2024-04-22 | 1.635 | 1.650 | 1.610 | 1.610 | 1.610 | 39,244 |
| 2024-04-19 | 1.650 | 1.660 | 1.630 | 1.655 | 1.655 | 3,392 |
| 2024-04-18 | 1.635 | 1.655 | 1.625 | 1.655 | 1.655 | 1,198 |
| 2024-04-17 | 1.635 | 1.650 | 1.620 | 1.650 | 1.650 | 20,034 |
| 2024-04-16 | 1.635 | 1.670 | 1.630 | 1.645 | 1.645 | 9,851 |
| 2024-04-15 | 1.640 | 1.640 | 1.635 | 1.635 | 1.635 | 1,000 |
| 2024-04-12 | 1.660 | 1.660 | 1.630 | 1.660 | 1.660 | 26,231 |
| 2024-04-11 | 1.695 | 1.700 | 1.655 | 1.670 | 1.670 | 7,299 |
| 2024-04-10 | 1.700 | 1.700 | 1.665 | 1.685 | 1.685 | 8,870 |
| 2024-04-09 | 1.675 | 1.705 | 1.670 | 1.680 | 1.680 | 37,796 |
| 2024-04-08 | 1.670 | 1.675 | 1.650 | 1.670 | 1.670 | 5,914 |
| 2024-04-05 | 1.665 | 1.665 | 1.645 | 1.665 | 1.665 | 2,121 |
| 2024-04-04 | 1.645 | 1.665 | 1.645 | 1.660 | 1.660 | 4,366 |
| 2024-04-03 | 1.660 | 1.665 | 1.640 | 1.660 | 1.660 | 20,946 |
| 2024-04-02 | 1.635 | 1.660 | 1.630 | 1.660 | 1.660 | 9,481 |
| 2024-03-28 | 1.645 | 1.650 | 1.645 | 1.650 | 1.650 | 4,947 |
| 2024-03-27 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 3,399 |
| 2024-03-26 | 1.625 | 1.650 | 1.625 | 1.630 | 1.630 | 4,096 |
| 2024-03-25 | 1.630 | 1.645 | 1.625 | 1.630 | 1.630 | 15,057 |
| 2024-03-22 | 1.665 | 1.665 | 1.625 | 1.660 | 1.660 | 14,127 |
| 2024-03-21 | 1.660 | 1.670 | 1.630 | 1.665 | 1.665 | 8,848 |
| 2024-03-20 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 5,966 |
| 2024-03-19 | 1.695 | 1.700 | 1.640 | 1.680 | 1.680 | 19,230 |
| 2024-03-18 | 1.660 | 1.695 | 1.640 | 1.690 | 1.690 | 20,944 |
| 2024-03-15 | 1.685 | 1.700 | 1.650 | 1.675 | 1.675 | 12,920 |
| 2024-03-14 | 1.700 | 1.720 | 1.670 | 1.705 | 1.705 | 35,612 |
| 2024-03-13 | 1.730 | 1.750 | 1.690 | 1.720 | 1.720 | 29,168 |
| 2024-03-12 | 1.710 | 1.720 | 1.695 | 1.720 | 1.720 | 9,954 |
| 2024-03-11 | 1.760 | 1.760 | 1.700 | 1.745 | 1.745 | 1,851 |
| 2024-03-08 | 1.725 | 1.745 | 1.720 | 1.745 | 1.745 | 5,232 |
| 2024-03-07 | 1.680 | 1.775 | 1.680 | 1.745 | 1.745 | 8,942 |
| 2024-03-06 | 1.675 | 1.730 | 1.670 | 1.700 | 1.700 | 13,530 |
| 2024-03-05 | 1.750 | 1.760 | 1.700 | 1.700 | 1.700 | 15,957 |
| 2024-03-04 | 1.765 | 1.765 | 1.745 | 1.750 | 1.750 | 3,913 |
| 2024-03-01 | 1.735 | 1.760 | 1.720 | 1.760 | 1.760 | 14,991 |
| 2024-02-29 | 1.735 | 1.755 | 1.730 | 1.750 | 1.750 | 18,941 |
| 2024-02-28 | 1.780 | 1.800 | 1.750 | 1.755 | 1.755 | 17,274 |
| 2024-02-27 | 1.765 | 1.795 | 1.760 | 1.795 | 1.795 | 14,363 |
| 2024-02-26 | 1.820 | 1.835 | 1.775 | 1.780 | 1.780 | 21,198 |
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.