Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1.890 | 1.890 | 1.790 | 1.840 | 1.840 | 59,755 |
| 2024-02-22 | 1.865 | 1.910 | 1.815 | 1.890 | 1.890 | 22,030 |
| 2024-02-21 | 1.800 | 1.920 | 1.800 | 1.865 | 1.865 | 51,343 |
| 2024-02-20 | 1.810 | 1.845 | 1.715 | 1.805 | 1.805 | 59,254 |
| 2024-02-19 | 1.805 | 1.850 | 1.785 | 1.850 | 1.850 | 8,487 |
| 2024-02-16 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 449 |
| 2024-02-15 | 1.840 | 1.850 | 1.790 | 1.845 | 1.845 | 5,978 |
| 2024-02-14 | 1.845 | 1.845 | 1.830 | 1.845 | 1.845 | 6,050 |
| 2024-02-13 | 1.820 | 1.845 | 1.785 | 1.845 | 1.845 | 17,719 |
| 2024-02-12 | 1.830 | 1.880 | 1.815 | 1.855 | 1.855 | 15,728 |
| 2024-02-09 | 1.880 | 1.880 | 1.820 | 1.865 | 1.865 | 9,278 |
| 2024-02-08 | 1.870 | 1.900 | 1.830 | 1.880 | 1.880 | 20,273 |
| 2024-02-07 | 1.860 | 1.870 | 1.815 | 1.860 | 1.860 | 27,073 |
| 2024-02-06 | 1.860 | 1.875 | 1.830 | 1.875 | 1.875 | 4,795 |
| 2024-02-05 | 1.860 | 1.890 | 1.835 | 1.870 | 1.870 | 7,010 |
| 2024-02-02 | 1.835 | 1.890 | 1.835 | 1.890 | 1.890 | 2,762 |
| 2024-02-01 | 1.860 | 1.890 | 1.835 | 1.890 | 1.890 | 3,074 |
| 2024-01-31 | 1.875 | 1.895 | 1.815 | 1.895 | 1.895 | 6,983 |
| 2024-01-30 | 1.870 | 1.880 | 1.870 | 1.875 | 1.875 | 1,797 |
| 2024-01-29 | 1.840 | 1.880 | 1.840 | 1.870 | 1.870 | 8,983 |
| 2024-01-26 | 1.805 | 1.860 | 1.800 | 1.840 | 1.840 | 1,895 |
| 2024-01-25 | 1.870 | 1.875 | 1.815 | 1.845 | 1.845 | 4,807 |
| 2024-01-24 | 1.815 | 1.880 | 1.790 | 1.865 | 1.865 | 22,019 |
| 2024-01-23 | 1.845 | 1.880 | 1.810 | 1.810 | 1.810 | 7,364 |
| 2024-01-22 | 1.895 | 1.920 | 1.845 | 1.845 | 1.845 | 22,192 |
| 2024-01-19 | 1.885 | 1.895 | 1.860 | 1.880 | 1.880 | 2,734 |
| 2024-01-18 | 1.875 | 1.890 | 1.855 | 1.880 | 1.880 | 8,372 |
| 2024-01-17 | 1.920 | 1.920 | 1.855 | 1.900 | 1.900 | 28,230 |
| 2024-01-16 | 1.910 | 1.950 | 1.885 | 1.940 | 1.940 | 9,622 |
| 2024-01-15 | 1.795 | 1.950 | 1.795 | 1.930 | 1.930 | 50,653 |
| 2024-01-12 | 1.830 | 1.840 | 1.800 | 1.800 | 1.800 | 2,506 |
| 2024-01-11 | 1.805 | 1.850 | 1.800 | 1.840 | 1.840 | 11,575 |
| 2024-01-10 | 1.830 | 1.840 | 1.790 | 1.835 | 1.835 | 7,572 |
| 2024-01-09 | 1.760 | 1.850 | 1.750 | 1.825 | 1.825 | 45,520 |
| 2024-01-08 | 1.760 | 1.765 | 1.740 | 1.750 | 1.750 | 5,308 |
| 2024-01-05 | 1.745 | 1.770 | 1.705 | 1.735 | 1.735 | 13,606 |
| 2024-01-04 | 1.725 | 1.825 | 1.725 | 1.770 | 1.770 | 19,444 |
| 2024-01-03 | 1.735 | 1.750 | 1.700 | 1.750 | 1.750 | 14,680 |
| 2024-01-02 | 1.745 | 1.795 | 1.720 | 1.780 | 1.780 | 24,130 |
| 2023-12-29 | 1.720 | 1.750 | 1.680 | 1.750 | 1.750 | 29,366 |
| 2023-12-28 | 1.720 | 1.725 | 1.680 | 1.725 | 1.725 | 15,259 |
| 2023-12-27 | 1.760 | 1.760 | 1.690 | 1.740 | 1.740 | 70,509 |
| 2023-12-22 | 1.785 | 1.790 | 1.760 | 1.765 | 1.765 | 31,470 |
| 2023-12-21 | 1.790 | 1.815 | 1.785 | 1.795 | 1.795 | 9,270 |
| 2023-12-20 | 1.785 | 1.830 | 1.785 | 1.815 | 1.815 | 17,109 |
| 2023-12-19 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 21,263 |
| 2023-12-18 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 11,372 |
| 2023-12-15 | 1.830 | 1.840 | 1.800 | 1.825 | 1.825 | 25,331 |
| 2023-12-14 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 3,662 |
| 2023-12-13 | 1.820 | 1.830 | 1.800 | 1.830 | 1.830 | 8,060 |
| 2023-12-12 | 1.825 | 1.825 | 1.795 | 1.820 | 1.820 | 12,538 |
| 2023-12-11 | 1.825 | 1.845 | 1.790 | 1.845 | 1.845 | 21,286 |
| 2023-12-08 | 1.825 | 1.830 | 1.805 | 1.825 | 1.825 | 3,010 |
| 2023-12-07 | 1.825 | 1.840 | 1.785 | 1.840 | 1.840 | 12,381 |
| 2023-12-06 | 1.865 | 1.870 | 1.825 | 1.845 | 1.845 | 9,480 |
| 2023-12-05 | 1.860 | 1.880 | 1.815 | 1.865 | 1.865 | 8,529 |
| 2023-12-04 | 1.790 | 1.900 | 1.790 | 1.875 | 1.875 | 28,277 |
| 2023-12-01 | 1.800 | 1.840 | 1.780 | 1.805 | 1.805 | 9,519 |
| 2023-11-30 | 1.850 | 1.865 | 1.750 | 1.780 | 1.780 | 46,783 |
| 2023-11-29 | 1.875 | 1.880 | 1.725 | 1.780 | 1.780 | 20,714 |
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.